精材 (3374)-元大-古亭券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－元大-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.3	128.50	2	132.00	127.50	-1.7	1,400	-0.12%
2024/05/30	1	130.00	0	128.30	129.50	1	1,304	0.08%
2024/05/28	6	127.75	3	125.50	129.00	3	1,245	0.24%
2024/05/24	0	0.00	1	118.50	119.50	-1	1,180	-0.08%
2024/05/22	0	0.00	1	117.50	118.00	-1	1,324	-0.08%
2024/05/16	0	0.00	1	117.50	116.50	-1	1,695	-0.06%
2024/05/14	1	117.00	2	117.25	117.50	-1	1,802	-0.06%
2024/05/13	4	116.75	0	0.00	116.50	4	1,827	0.22%
2024/05/09	0	0.00	3	116.00	115.50	-3	1,959	-0.15%
2024/05/08	0	0.00	3	116.50	117.00	-3	1,975	-0.15%
2024/05/07	0	116.00	0	0.00	115.50	0	2,001	0.00%
2024/05/03	0	0.00	2	117.00	117.00	-2	2,021	-0.10%
2024/05/02	0	0.00	1	116.50	116.50	-1	2,043	-0.05%
2024/04/30	0	0.00	0	117.00	117.00	0	2,090	0.00%
2024/04/29	2	117.50	0	0.00	118.00	2	2,100	0.10%
2024/04/18	0	0.00	1	117.50	117.50	-1	2,195	-0.05%
2024/04/17	2	118.50	1	117.50	117.50	1	2,193	0.05%
2024/04/16	1	117.50	1	117.50	117.50	0	2,187	0.00%
2024/04/15	2	123.00	0	0.00	121.50	2	2,174	0.09%
2024/04/12	1	124.50	1	124.50	124.50	0	2,169	0.00%
2024/04/11	5	126.20	0	0.00	125.50	5	2,166	0.23%
2024/04/09	0	0.00	5	129.00	127.50	-5	2,159	-0.23%
2024/04/08	0	0.00	2	128.00	127.00	-2	2,133	-0.09%
2024/04/03	0	0.00	0	126.00	127.50	0	2,131	0.00%
2024/04/02	8	127.31	2.1	126.76	127.50	5.9	2,130	0.28%
2024/04/01	1	124.50	0	0.00	124.50	1	2,121	0.05%
2024/03/28	2	123.75	3	124.50	123.50	-1	2,128	-0.05%
2024/03/26	1	125.50	1	124.00	124.50	0	2,136	0.00%
2024/03/22	0	0.00	3.1	129.65	128.50	-3.1	2,159	-0.14%
2024/03/20	0	0.00	2	129.00	126.00	-2	2,190	-0.09%
2024/03/15	3.1	124.50	1	123.50	123.50	2.1	2,250	0.09%
2024/03/14	1	125.50	1	126.00	125.50	0	2,331	0.00%
2024/03/13	1	128.00	0	0.00	126.50	1	2,357	0.04%
2024/03/12	2	127.51	2	129.25	129.50	0	2,385	0.00%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	1	130.00	17.2	133.10	129.50	-16.2	2,439	-0.66%
2024/03/07	2	131.75	3.4	134.58	131.50	-1.4	2,390	-0.06%
2024/03/06	0.2	131.07	1	132.00	132.00	-0.8	2,447	-0.03%
2024/03/05	11	131.50	0	0.00	131.50	11	2,529	0.44%
2024/03/04	1	131.00	2	132.00	130.50	-1	2,580	-0.04%
2024/03/01	3	130.17	0	0.00	129.50	3	2,691	0.11%
2024/02/29	1	130.50	6	131.25	132.00	-5	2,817	-0.18%
2024/02/27	4	128.88	0.1	132.00	128.50	3.9	2,893	0.14%
2024/02/26	5.1	131.01	0	0.00	130.50	5.1	3,073	0.17%
2024/02/23	2	133.75	1.2	136.42	132.50	0.8	3,063	0.03%
2024/02/22	0	0.00	3.1	131.00	131.50	-3.1	3,009	-0.10%
2024/02/21	4	129.88	2	129.00	129.50	2	2,972	0.07%
2024/02/20	3	136.17	13	136.23	135.50	-10	2,886	-0.35%
2024/02/19	13	134.65	10	136.50	133.50	3	2,822	0.11%
2024/02/16	1	131.50	5	131.50	132.50	-4	2,756	-0.15%
2024/02/15	2	131.50	16	129.81	131.50	-14	2,759	-0.51%
2024/02/05	1	128.00	0	0.00	126.50	1	2,821	0.04%
2024/02/02	11	128.55	4.1	128.63	128.00	6.9	2,833	0.24%
2024/02/01	6	126.75	2.1	127.71	126.00	3.9	2,787	0.14%
2024/01/31	0	126.50	0.1	127.08	125.50	-0.1	2,787	0.00%
2024/01/30	1	126.00	1	126.50	127.00	0	2,866	0.00%
2024/01/29	1	126.50	0	0.00	126.50	1	2,963	0.03%
2024/01/26	1	126.00	5.1	125.80	126.00	-4.1	2,974	-0.14%
2024/01/25	0.2	128.00	0	0.00	126.50	0.2	2,989	0.01%
2024/01/24	1	129.00	2	128.50	127.50	-1	2,970	-0.03%
2024/01/22	1	126.50	0	0.00	127.00	1	2,955	0.03%
2024/01/19	2	126.00	2	127.00	125.50	0	2,939	0.00%
2024/01/17	0.1	123.45	1	122.50	122.00	-0.9	2,970	-0.03%
2024/01/09	1	121.50	1	120.50	120.50	0	3,195	0.00%
2024/01/08	1	120.53	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0.1	123.00	2	122.75	123.00	-1.9	3,216	-0.06%
2024/01/04	1.1	124.04	0	0.00	123.00	1.1	3,265	0.03%
2024/01/03	1	124.99	0	0.00	124.00	1	3,256	0.03%
2024/01/02	1	125.50	0	0.00	126.00	1	3,248	0.03%
2023/12/29	0	127.50	3	126.50	127.50	-3	3,250	-0.09%
2023/12/28	2	127.75	1	128.50	128.00	1	3,273	0.03%
2023/12/25	0.1	125.00	0	0.00	125.00	0.1	3,377	0.00%
2023/12/22	0	125.50	0	0.00	124.50	0	3,433	0.00%
2023/12/21	1	124.51	0	0.00	125.00	1	3,416	0.03%
2023/12/20	2.3	125.83	1	125.00	125.00	1.3	3,405	0.04%
2023/12/19	1	126.03	3	126.83	127.00	-2	3,373	-0.06%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	4	131.88	0	0.00	130.00	4	3,365	0.12%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/13	1	128.50	4	128.00	128.00	-3	3,271	-0.09%
2023/12/12	2.1	127.77	1	128.00	127.50	1.1	3,258	0.03%
2023/12/11	2.3	128.31	3	129.83	128.50	-0.7	3,222	-0.02%
2023/12/08	2	136.75	1	136.50	136.00	1	3,128	0.03%
2023/12/07	2	135.00	1.2	135.50	135.00	0.9	3,092	0.03%
2023/12/06	0	0.00	4	137.38	136.00	-4	3,046	-0.13%
2023/12/05	3	136.67	0	0.00	135.50	3	3,037	0.10%
2023/12/04	2	138.00	0	0.00	137.50	2	2,976	0.07%
2023/12/01	1	138.00	1.4	138.71	139.50	-0.4	2,929	-0.01%
2023/11/30	0	0.00	1	139.00	138.00	-1	2,840	-0.04%
2023/11/29	0	0.00	8	135.81	136.00	-8	2,739	-0.29%
2023/11/28	3.2	133.34	3	133.67	132.50	0.2	2,664	0.01%
2023/11/27	2.3	135.83	0	0.00	133.50	2.3	2,531	0.09%
2023/11/22	1	131.00	6	132.83	133.50	-5	2,096	-0.24%
2023/11/17	1	130.00	1	130.00	129.50	0	1,997	0.00%
2023/11/16	1	129.00	1	128.00	128.00	0	1,978	0.00%
2023/11/14	0	0.00	7	130.36	130.00	-7	1,941	-0.36%
2023/11/13	2	131.25	3	131.50	128.50	-1	1,908	-0.05%
2023/11/10	3	127.33	2	127.50	127.00	1	1,789	0.06%
2023/11/08	2	128.50	0	0.00	128.50	2	1,773	0.11%
2023/11/07	2	129.25	1	129.00	130.00	1	1,712	0.06%
2023/11/02	0	0.00	1	118.00	120.00	-1	1,517	-0.07%
2023/10/27	0	0.00	1	116.50	117.00	-1	1,535	-0.07%
2023/10/26	1	123.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	0	0.00	1	123.50	122.50	-1	1,527	-0.07%
2023/10/20	1	123.00	4	118.39	120.00	-3	1,498	-0.20%
2023/10/19	0	0.00	0.1	124.33	123.50	-0.1	1,467	-0.01%
2023/10/18	3	117.00	2	116.00	116.00	1	1,470	0.07%
2023/10/17	2	118.50	0	119.00	118.00	2	1,490	0.13%
2023/10/16	0.1	116.12	0.1	115.50	115.00	0	1,520	0.00%
2023/10/13	0.1	117.50	0	118.50	118.00	0	1,554	0.00%
2023/10/12	0.1	118.40	1	118.50	119.00	-1	1,593	-0.06%
2023/10/11	0	114.00	0	0.00	112.50	0	1,613	0.00%
2023/10/06	0	112.50	0	0.00	112.00	0	1,719	0.00%
2023/10/04	0	111.39	0	0.00	111.00	0	1,849	0.00%
2023/10/03	0	115.50	0	0.00	114.00	0	1,884	0.00%
2023/10/02	0	0.00	1	117.00	115.50	-1	1,943	-0.05%
2023/09/28	3	116.66	2	117.50	117.50	1	2,015	0.05%
2023/09/27	0	0.00	31	116.73	118.00	-31	2,224	-1.39%
2023/09/25	0	109.50	0	0.00	108.50	0	2,693	0.00%
2023/09/21	0.1	106.96	0	0.00	106.00	0.1	2,758	0.00%
2023/09/20	1	109.05	0	0.00	108.00	1	2,834	0.04%
2023/09/19	0	112.50	0	0.00	111.00	0	2,924	0.00%
2023/09/18	0	113.50	0	0.00	113.00	0	2,992	0.00%
2023/09/13	1	110.50	0	0.00	110.50	1	3,163	0.03%
2023/09/11	4	110.50	0	0.00	110.00	4	3,387	0.12%
2023/09/08	28.2	112.50	2	111.50	111.50	26.2	3,478	0.75%
2023/09/05	0	0.00	3	116.50	117.00	-3	4,457	-0.07%
2023/09/04	0	114.00	0	0.00	113.00	0	4,748	0.00%
2023/09/01	2	113.00	2	114.00	114.00	0	4,907	0.00%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/28	0	109.86	0	0.00	110.00	0	4,935	0.00%
2023/08/24	1	114.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	0	0.00	5	112.50	113.00	-5	4,936	-0.10%
2023/08/22	5	111.00	0	0.00	110.50	5	4,959	0.10%
2023/08/18	1	109.53	0	0.00	109.00	1	4,945	0.02%
2023/08/15	0	110.00	0	0.00	110.00	0	4,908	0.00%
2023/08/14	0	110.00	3	108.67	109.00	-3	4,897	-0.06%
2023/08/11	0	113.00	0	0.00	113.50	0	4,858	0.00%
2023/08/10	2	113.50	7	113.79	113.00	-5	4,851	-0.10%
2023/08/09	1	117.00	0	0.00	117.00	1	4,829	0.02%
2023/08/08	0	117.00	13	116.50	116.00	-13	4,820	-0.27%
2023/08/07	2	119.76	0	0.00	119.00	2	4,807	0.04%
2023/08/04	2	119.75	0	0.00	121.00	2	4,784	0.04%
2023/08/02	0	121.00	0	121.00	120.50	0	4,776	0.00%
2023/08/01	1	123.50	1	125.50	123.50	0	4,750	0.00%
2023/07/31	4	126.62	1	125.00	125.00	3	4,721	0.06%
2023/07/27	4	127.25	4	127.00	127.00	0	4,669	0.00%
2023/07/26	5	127.10	1	126.50	125.50	4	4,655	0.09%
2023/07/25	20	130.08	2	130.75	129.00	18	4,639	0.39%
2023/07/24	7	124.72	19	125.42	126.50	-12	4,607	-0.26%
2023/07/21	12	129.42	88	129.71	129.50	-76	4,566	-1.66%
2023/07/20	1	134.00	1	135.50	136.50	0	4,510	0.00%
2023/07/19	1	133.00	1	136.00	134.00	0	4,475	0.00%
2023/07/18	8	134.69	7	132.50	132.50	1	4,433	0.02%
2023/07/17	12	136.21	108	134.16	134.00	-96	4,399	-2.18%	大賣/
2023/07/14	1	136.00	0	0.00	138.00	1	4,358	0.02%
2023/07/13	8	136.31	48.1	135.07	134.50	-40.1	4,332	-0.93%
2023/07/12	22	138.27	5	136.80	137.00	17	4,253	0.40%
2023/07/11	39	134.79	70	133.79	133.50	-31	4,175	-0.74%
2023/07/10	33	135.97	40	135.94	136.00	-7	4,119	-0.17%
2023/07/07	53	135.35	9	134.22	134.00	44	4,061	1.08%
2023/07/06	58	137.51	36	136.22	135.00	22	3,973	0.55%
2023/07/05	117	144.16	7	140.57	140.00	110	3,862	2.85%	大買/鉅額交易
2023/07/04	80.1	136.17	25	143.66	144.50	55.1	3,576	1.54%
2023/07/03	8	131.19	3	132.00	131.50	5	3,173	0.16%
2023/06/30	6	127.83	2	127.00	128.50	4	3,046	0.13%
2023/06/29	2	125.75	4	127.38	126.00	-2	3,017	-0.07%
2023/06/28	12	128.00	0	0.00	126.50	12	3,009	0.40%
2023/06/27	1.3	124.80	3	127.00	126.50	-1.8	2,960	-0.06%
2023/06/26	2	124.25	2	126.00	124.50	0	2,867	0.00%
2023/06/21	2	125.00	0	0.00	123.00	2	2,813	0.07%
2023/06/20	6	128.17	3	127.50	126.50	3	2,776	0.11%
2023/06/19	3	130.50	10	127.50	129.00	-7	2,744	-0.26%
2023/06/16	6	127.09	0	0.00	127.00	6	2,673	0.23%
2023/06/15	2.3	132.89	4	133.25	130.00	-1.8	2,616	-0.07%
2023/06/14	4	128.25	5	128.60	129.00	-1	2,456	-0.04%
2023/06/13	11	129.73	8	130.88	130.00	3	2,372	0.13%
2023/06/12	13	131.96	11	131.09	128.00	2	2,139	0.09%
2023/06/09	7	123.43	7	124.00	128.00	0	1,682	0.00%
2023/06/08	24	116.54	13	118.35	116.50	11	1,425	0.77%
2023/06/07	1	109.00	2	110.50	113.00	-1	1,147	-0.09%
2023/06/05	0	0.00	2	106.25	106.50	-2	1,155	-0.17%
2023/06/02	2	105.75	2	106.00	105.00	0	1,148	0.00%
2023/05/31	2	104.50	0	0.00	105.00	2	1,156	0.17%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/25	1	102.00	0	0.00	102.50	1	1,117	0.09%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/16	1	99.20	0	0.00	99.10	1	1,243	0.08%
2023/05/09	0	0.00	8	98.50	98.40	-8	1,398	-0.57%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/03	8	99.66	1	99.70	99.50	7	1,479	0.47%
2023/04/21	0	0.00	2	103.25	102.00	-2	1,639	-0.12%
2023/04/20	1	107.00	0	0.00	105.00	1	1,658	0.06%
2023/04/14	1	107.00	0	0.00	106.50	1	1,612	0.06%
2023/04/13	0	0.00	1	106.50	106.50	-1	1,613	-0.06%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/06	0	0.00	2	107.50	107.00	-2	1,634	-0.12%
2023/03/29	0	0.00	2	109.50	107.50	-2	1,661	-0.12%
2023/03/24	0	0.00	4	110.88	110.50	-4	1,643	-0.24%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/15	1	108.50	0	0.00	107.50	1	1,645	0.06%
2023/03/13	2	107.00	1	106.50	107.00	1	1,736	0.06%
2023/03/09	2	111.75	0	0.00	111.50	2	1,840	0.11%
2023/03/08	2	111.00	3	110.67	111.50	-1	1,820	-0.05%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/02/21	2	104.50	0	0.00	104.00	2	1,967	0.10%
2023/02/20	1	104.00	1	104.00	104.00	0	2,166	0.00%
2023/02/17	1	103.00	0	0.00	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/14	2	106.00	0	0.00	106.00	2	2,348	0.09%
2023/02/13	0	0.00	4	106.13	105.50	-4	2,382	-0.17%
2023/02/10	4	113.13	1	112.50	107.00	3	2,416	0.12%
2023/02/09	2	110.00	2	110.25	109.50	0	2,373	0.00%
2023/02/08	2	108.50	2	109.50	108.50	0	2,368	0.00%
2023/02/07	0	0.00	2	108.00	108.00	-2	2,346	-0.09%
2023/02/03	1	109.50	0	0.00	107.50	1	2,350	0.04%
2023/02/01	0	0.00	2	107.00	107.50	-2	2,326	-0.09%
2023/01/30	3	107.67	2	106.00	106.00	1	2,325	0.04%
2023/01/17	3	103.83	4	104.38	104.50	-1	2,255	-0.04%
2023/01/16	3	103.50	7	103.29	103.50	-4	2,261	-0.18%
2023/01/13	3	103.83	3	103.50	101.50	0	2,252	0.00%
2023/01/11	0	0.00	5	103.50	102.50	-5	2,206	-0.23%
2023/01/10	3	104.83	3	104.50	104.50	0	2,203	0.00%
2023/01/09	0	0.00	5	104.00	104.00	-5	2,182	-0.23%
2023/01/06	2	102.50	0	0.00	102.00	2	2,163	0.09%
2023/01/05	1	98.70	0	0.00	97.80	1	2,167	0.05%
2022/12/30	2	96.80	2	97.20	96.30	0	2,255	0.00%
2022/12/27	1	99.70	1	100.00	99.20	0	2,407	0.00%
2022/12/26	1	98.80	1	98.60	98.50	0	2,486	0.00%
2022/12/23	3.2	99.55	4	99.15	99.50	-0.8	2,554	-0.03%
2022/12/21	4	101.63	3	101.00	100.50	1	2,707	0.04%
2022/12/20	3	102.67	1	104.94	100.50	2	2,752	0.07%
2022/12/15	1	105.50	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	1	106.00	105.50	-1	2,808	-0.04%
2022/12/13	2	104.00	0	0.00	102.50	2	2,799	0.07%
2022/12/12	1	103.50	1	104.00	103.50	0	2,793	0.00%
2022/12/09	0	0.00	2	105.50	105.00	-2	2,796	-0.07%
2022/12/08	2	103.50	1	104.00	104.00	1	2,788	0.04%
2022/12/07	12	104.88	6.1	106.07	103.50	5.9	2,784	0.21%
2022/12/06	2	107.75	1	106.50	106.50	1	2,754	0.04%
2022/12/05	2	111.00	4.6	111.15	111.00	-2.6	2,723	-0.10%
2022/12/02	7	108.50	8	108.44	108.50	-1	2,658	-0.04%
2022/12/01	4	109.25	2	107.75	106.00	2	2,630	0.08%
2022/11/30	2	103.50	4	104.75	104.50	-2	2,535	-0.08%
2022/11/29	0	0.00	2	102.00	103.00	-2	2,536	-0.08%
2022/11/25	3	105.50	1	105.50	104.00	2	2,550	0.08%
2022/11/24	2	104.50	2	104.50	105.50	0	2,562	0.00%
2022/11/22	2.1	103.50	1	104.50	105.00	1.1	2,489	0.04%
2022/11/21	1	105.50	1	106.00	104.50	0	2,488	0.00%
2022/11/18	1	105.00	1	105.50	106.00	0	2,459	0.00%
2022/11/17	5	104.90	4	105.00	107.00	1	2,423	0.04%
2022/11/16	15	109.73	9.1	108.73	108.00	5.9	2,381	0.25%
2022/11/15	3	108.83	3	106.36	109.50	0	2,254	0.00%
2022/11/14	0	0.00	2	99.50	99.70	-2	2,158	-0.09%
2022/11/11	4.6	99.25	1	99.60	97.80	3.6	2,164	0.17%
2022/11/10	1	95.30	1	95.50	95.50	0	2,125	0.00%
2022/11/09	9	93.66	9	94.36	94.40	0	2,125	0.00%
2022/11/08	0	93.70	1	94.50	92.40	-1	2,124	-0.04%
2022/11/07	2	93.85	1	94.40	93.30	1	2,197	0.05%
2022/11/04	1	96.70	0	0.00	96.70	1	2,209	0.05%
2022/10/26	2	88.50	3	88.60	88.80	-1	2,533	-0.04%
2022/10/11	0	0.00	1	90.90	88.50	-1	2,908	-0.03%
2022/10/03	4	93.88	2	90.90	91.00	2	3,013	0.07%
2022/09/30	1	95.30	3	94.00	96.00	-2	3,088	-0.06%
2022/09/29	2	93.15	1	93.20	92.90	1	3,245	0.03%
2022/09/27	0.2	99.50	0	0.00	106.00	0.2	3,173	0.01%
2022/09/26	0.1	106.00	0	0.00	103.00	0.1	3,145	0.00%
2022/09/06	1	118.50	1	121.00	119.50	0	3,601	0.00%
2022/09/05	2	124.00	0	0.00	122.00	2	3,648	0.05%
2022/09/01	2	128.50	1	130.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	132.00	131.50	-1	3,663	-0.03%
2022/08/29	0	0.00	1	123.50	126.00	-1	3,692	-0.03%
2022/08/24	0	0.00	0	128.50	128.00	0	3,855	0.00%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/18	0	123.00	0.1	124.50	124.50	0	3,947	0.00%
2022/08/15	2	123.50	2	124.50	124.50	0	4,055	0.00%
2022/08/12	0	0.00	3	121.99	122.50	-3	4,094	-0.07%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2	121.50	0	121.31	120.50	2	4,137	0.05%
2022/08/09	0	125.50	0	0.00	125.00	0	4,121	0.00%
2022/08/08	1	130.50	1	129.50	130.00	0	4,069	0.00%
2022/08/05	1	130.00	2	130.50	129.50	-1	4,038	-0.02%
2022/08/04	1	128.50	1	129.50	129.50	0	3,959	0.00%
2022/08/03	0	125.00	0	0.00	126.00	0	3,961	0.00%
2022/08/02	0	0.00	2	124.50	127.00	-2	3,967	-0.05%
2022/07/26	2	128.00	1	127.98	127.50	1	4,362	0.02%
2022/07/22	1	128.43	4	125.25	125.00	-3	4,576	-0.07%
2022/07/21	1	120.50	0	0.00	128.00	1	4,613	0.02%
2022/07/20	0	0.00	1	125.50	122.00	-1	4,686	-0.02%
2022/07/19	1	122.50	3	124.00	122.50	-2	4,758	-0.04%
2022/07/18	7	123.71	3	123.17	124.50	4	4,884	0.08%
2022/07/15	4	122.00	5	120.00	122.00	-1	5,046	-0.02%
2022/07/14	1	113.50	2	112.00	114.00	-1	4,993	-0.02%
2022/07/13	2	108.50	0	0.00	108.00	2	5,079	0.04%
2022/07/12	1.1	108.36	1	107.50	107.00	0.1	5,151	0.00%
2022/07/11	1	111.00	5.1	111.81	112.50	-4.1	5,095	-0.08%
2022/07/08	7.1	110.41	3	108.50	111.00	4.1	5,042	0.08%
2022/07/07	3	104.67	14	103.57	111.00	-11	4,893	-0.22%
2022/07/06	7	111.79	0.2	116.00	111.50	6.8	4,678	0.15%
2022/07/05	1	122.50	1	122.00	123.50	0	4,631	0.00%
2022/07/04	3	122.67	0	0.00	121.50	3	4,591	0.07%
2022/07/01	7	124.93	0	0.00	122.00	7	4,577	0.15%
2022/06/30	4	129.63	9	128.22	128.50	-5	4,554	-0.11%
2022/06/29	1	129.50	21	134.86	134.50	-20	4,539	-0.44%
2022/06/24	26	127.37	0	0.00	128.50	26	4,711	0.55%
2022/06/22	0	0.00	15	121.33	119.50	-15	4,605	-0.33%
2022/06/21	7	120.71	1	120.59	124.50	6	4,556	0.13%
2022/06/17	2	129.75	0	0.00	129.50	2	4,437	0.05%
2022/06/16	4	135.25	0	0.00	131.50	4	4,399	0.09%
2022/06/15	7	138.29	0	0.00	137.00	7	4,351	0.16%
2022/06/14	1.2	143.92	0	0.00	145.00	1.2	4,309	0.03%
2022/06/13	0	0.00	4	146.50	146.00	-4	4,244	-0.09%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	0.1	147.50	11	146.50	148.00	-11	4,190	-0.26%
2022/06/08	4	145.50	1	146.00	146.00	3	4,161	0.07%
2022/06/07	4	146.13	1	146.50	147.00	3	4,144	0.07%
2022/06/06	9	148.78	9	148.17	147.00	0	4,107	0.00%
2022/06/02	1	146.00	2	146.03	146.00	-1	4,008	-0.03%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	2	147.75	5	148.10	147.00	-3	3,922	-0.08%
2022/05/30	2	145.50	1	145.50	146.00	1	3,782	0.03%
2022/05/26	2	139.50	0	0.00	140.50	2	3,679	0.05%
2022/05/25	1	141.00	1	140.50	140.50	0	3,661	0.00%
2022/05/24	0	0.00	1	139.00	138.00	-1	3,663	-0.03%
2022/05/23	1	145.96	0	0.00	142.50	1	3,617	0.03%
2022/05/20	0	0.00	1	144.00	144.00	-1	3,542	-0.03%
2022/05/19	1	143.00	4	140.63	144.00	-3	3,476	-0.09%
2022/05/18	0	0.00	4	139.50	139.50	-4	3,422	-0.12%
2022/05/17	0	0.00	8	139.00	140.00	-8	3,358	-0.24%
2022/05/16	2	135.25	3	135.00	135.00	-1	3,322	-0.03%
2022/05/13	7	136.21	0	0.00	135.50	7	3,295	0.21%
2022/05/11	0	0.00	6	136.50	137.00	-6	3,252	-0.18%
2022/05/10	1	133.00	3	131.00	135.50	-2	3,192	-0.06%
2022/05/06	2	134.25	1	135.00	134.50	1	3,131	0.03%
2022/05/05	2	134.50	0	0.00	134.50	2	3,077	0.06%
2022/05/04	6	135.50	0	0.00	135.00	6	3,024	0.20%
2022/05/03	6	139.58	108	141.69	137.00	-102	2,958	-3.45%	大賣/鉅額交易
2022/04/29	3	138.33	9	137.78	138.00	-6	2,675	-0.22%
2022/04/28	108	139.43	10	138.60	135.50	98	2,587	3.79%	大買/
2022/04/27	4	130.13	4	133.38	136.00	0	2,398	0.00%
2022/04/26	9	136.44	3	139.50	131.50	6	2,301	0.26%
2022/04/25	1	137.00	8	136.19	137.00	-7	2,148	-0.33%
2022/04/22	3	138.33	1	138.00	138.00	2	2,052	0.10%
2022/04/21	5	134.70	6	136.67	138.00	-1	1,943	-0.05%
2022/04/20	6	131.33	23	131.52	130.50	-17	1,676	-1.02%
2022/04/19	11	131.32	9	133.06	126.50	2	1,602	0.12%
2022/04/18	13	129.19	2	129.75	130.00	11	1,483	0.74%
2022/04/12	0	0.00	1	119.50	120.00	-1	1,510	-0.07%
2022/04/11	0	0.00	0	119.00	119.50	0	1,793	0.00%
2022/04/06	1	124.99	2	125.00	125.00	-1	1,911	-0.05%
2022/04/01	0.1	127.50	0.1	128.33	128.50	0	2,004	0.00%
2022/03/31	6	131.75	19.1	132.55	130.50	-13.1	1,990	-0.66%
2022/03/30	1	130.00	0	0.00	130.50	1	1,826	0.05%
2022/03/29	1	118.50	0	0.00	119.00	1	1,743	0.06%
2022/03/28	5	118.50	0.5	119.50	118.50	4.5	1,748	0.26%
2022/03/23	1	123.00	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1.2	121.17	0	0.00	121.50	1.2	1,754	0.07%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/14	0	119.50	0	0.00	119.50	0	1,781	0.00%
2022/03/11	0	0.00	2	118.50	119.50	-2	1,804	-0.11%
2022/03/10	5.1	118.04	0	0.00	118.00	5.1	1,852	0.28%
2022/03/09	0.1	118.50	0	0.00	118.00	0.1	1,930	0.01%
2022/03/08	0	0.00	5	116.00	116.50	-5	1,968	-0.25%
2022/03/07	0	0.00	4	117.50	118.50	-4	1,988	-0.20%
2022/03/03	6	123.00	6	122.50	122.50	0	2,013	0.00%
2022/03/02	0	119.00	0	0.00	121.50	0	2,029	0.00%
2022/03/01	1	120.00	1	120.00	120.50	0	2,032	0.00%
2022/02/25	0.1	118.00	1	118.50	118.50	-0.9	2,038	-0.04%
2022/02/24	0	0.00	1	119.00	118.00	-1	2,053	-0.05%
2022/02/23	0	0.00	1	121.00	122.00	-1	2,048	-0.05%
2022/02/22	2	120.50	5	119.50	120.00	-3	2,086	-0.14%
2022/02/21	0	123.00	0	0.00	122.50	0	2,091	0.00%
2022/02/18	2	122.00	1	124.50	124.50	1	2,107	0.05%
2022/02/17	3	131.00	2	131.75	130.50	1	2,049	0.05%
2022/02/16	1	131.50	1	132.50	133.00	0	2,083	0.00%
2022/02/15	1	129.50	2	129.25	128.00	-1	2,116	-0.05%
2022/02/14	0	127.00	5	126.00	126.00	-5	2,192	-0.23%
2022/01/26	0	0.00	2	126.75	125.50	-2	2,719	-0.07%
2022/01/25	1	126.50	4	126.50	126.50	-3	2,804	-0.11%
2022/01/24	3	130.50	11	128.64	129.50	-8	2,841	-0.28%
2022/01/20	0.5	133.00	0	0.00	135.00	0.5	2,851	0.02%
2022/01/19	1	135.00	1	132.50	133.00	0	2,867	0.00%
2022/01/18	0	0.00	1	137.00	136.00	-1	2,872	-0.03%
2022/01/14	0	0.00	3	137.00	136.00	-3	2,897	-0.10%
2022/01/12	0	0.00	1	136.00	137.50	-1	2,969	-0.03%
2022/01/11	3	136.17	4	136.63	136.50	-1	3,074	-0.03%
2022/01/10	4	137.75	2	138.25	139.50	2	3,363	0.06%
2022/01/07	14	138.64	0	0.00	138.00	14	3,428	0.41%
2022/01/06	13	140.62	2	140.00	141.50	11	3,396	0.32%
2022/01/05	5	146.40	3	145.17	143.00	2	3,378	0.06%
2022/01/04	17.1	148.50	9	148.89	146.00	8.1	3,327	0.24%
2022/01/03	0	0.00	7.1	145.14	143.00	-7.1	3,050	-0.23%
2021/12/30	3.1	143.82	4	144.88	143.00	-0.9	3,016	-0.03%
2021/12/29	6	142.58	15	144.27	145.00	-9	2,999	-0.30%
2021/12/28	7.2	142.60	19	143.76	143.00	-11.8	2,959	-0.40%
2021/12/27	8	137.00	0	0.00	137.00	8	2,874	0.28%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	4	137.63	4	137.63	137.50	0	2,943	0.00%
2021/12/21	1	138.00	1	136.00	137.50	0	2,949	0.00%
2021/12/20	1	135.50	2	135.75	135.50	-1	2,956	-0.03%
2021/12/17	3	137.33	1.2	137.13	137.00	1.8	2,960	0.06%
2021/12/16	1	138.50	1	137.54	138.00	0	2,960	0.00%
2021/12/15	1	137.00	0	0.00	136.50	1	2,959	0.03%
2021/12/14	3	137.33	1.5	137.67	136.50	1.5	2,979	0.05%
2021/12/13	5.2	137.73	1	139.00	137.50	4.2	2,997	0.14%
2021/12/07	2	142.00	1	142.00	142.00	1	3,038	0.03%
2021/12/06	2	145.00	0	0.00	144.00	2	3,028	0.07%
2021/12/03	6.1	145.33	13.3	145.44	144.50	-7.2	3,015	-0.24%
2021/12/02	0	0.00	2	142.25	143.00	-2	2,974	-0.07%
2021/12/01	0	0.00	4	140.88	142.00	-4	2,961	-0.14%
2021/11/30	0	0.00	2	138.00	138.00	-2	2,964	-0.07%
2021/11/29	1	136.50	0	0.00	136.00	1	3,003	0.03%
2021/11/26	4	135.13	1	136.50	134.50	3	3,064	0.10%
2021/11/25	0	0.00	4	138.75	138.00	-4	3,102	-0.13%
2021/11/24	4	138.13	1	137.50	138.50	3	3,117	0.10%
2021/11/23	2	139.00	3	139.83	138.00	-1	3,137	-0.03%
2021/11/22	8	140.69	0	0.00	141.00	8	3,221	0.25%
2021/11/19	2	143.25	4	145.25	143.00	-2	3,264	-0.06%
2021/11/18	1.1	142.02	3.3	143.36	142.00	-2.3	3,258	-0.07%
2021/11/17	1	141.00	2.2	142.73	142.00	-1.2	3,270	-0.04%
2021/11/16	3	142.33	1	143.50	142.50	2	3,270	0.06%
2021/11/15	2	143.75	1	144.00	144.50	1	3,283	0.03%
2021/11/12	10.1	140.52	2	142.25	143.50	8.1	3,317	0.24%
2021/11/11	5	142.30	4	142.38	142.00	1	3,340	0.03%
2021/11/10	5.6	147.40	1	145.50	147.50	4.6	3,484	0.13%
2021/11/09	6.5	146.35	21	145.79	146.50	-14.5	3,652	-0.40%
2021/11/08	4	138.38	1	140.00	138.00	3	3,417	0.09%
2021/11/05	2.1	138.17	1	139.00	138.50	1.1	3,474	0.03%
2021/11/04	3	133.67	2	136.00	136.50	1	3,454	0.03%
2021/11/03	2	133.75	1	134.00	134.00	1	3,468	0.03%
2021/11/02	7	138.64	2	138.75	136.50	5	3,486	0.14%
2021/11/01	6	137.25	1	137.00	139.00	5	3,422	0.15%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/26	0	0.00	2	132.50	133.00	-2	3,480	-0.06%
2021/10/25	1	132.00	1	133.50	133.50	0	3,524	0.00%
2021/10/22	1	134.50	4	134.75	134.50	-3	3,615	-0.08%
2021/10/21	13	137.54	2	137.50	134.00	11	3,638	0.30%
2021/10/20	2	137.00	5	137.50	137.50	-3	3,645	-0.08%
2021/10/19	5	137.00	3.1	137.67	137.50	1.9	3,661	0.05%
2021/10/18	6	133.75	14	136.54	134.50	-8	3,648	-0.22%
2021/10/15	0	0.00	3	128.19	131.00	-3	3,585	-0.08%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/12	1	122.00	0	0.00	121.00	1	3,828	0.03%
2021/10/08	5	125.50	0	0.00	125.00	5	4,141	0.12%
2021/10/07	5	122.50	0	0.00	125.50	5	4,392	0.11%
2021/10/06	2	122.00	1	120.50	119.50	1	4,680	0.02%
2021/10/05	1	119.00	1	122.00	124.00	0	5,048	0.00%
2021/10/01	2	122.02	0	0.00	121.50	2	5,188	0.04%
2021/09/30	0	0.00	0.1	126.00	127.50	-0.1	5,275	0.00%
2021/09/29	5	125.90	0	0.00	124.50	5	5,297	0.09%
2021/09/28	1.5	131.33	0	0.00	131.50	1.5	5,324	0.03%
2021/09/27	1	135.47	0	0.00	133.50	1	5,407	0.02%
2021/09/24	0	0.00	11	136.41	136.50	-11	5,473	-0.20%
2021/09/23	1	133.00	0	0.00	133.50	1	5,526	0.02%
2021/09/22	0.2	131.50	0	0.00	133.50	0.2	5,632	0.00%
2021/09/17	0	0.00	1	134.50	136.00	-1	5,678	-0.02%
2021/09/15	2.3	135.15	0	0.00	133.50	2.3	5,867	0.04%
2021/09/14	0.4	139.00	0	0.00	138.00	0.4	6,005	0.01%
2021/09/13	6	139.09	3	140.00	138.50	3	6,083	0.05%
2021/09/10	1	141.50	1	141.00	144.50	0	6,200	0.00%
2021/09/09	0	0.00	3	139.83	141.00	-3	6,439	-0.05%
2021/09/08	4.3	138.26	1	139.00	137.50	3.3	6,568	0.05%
2021/09/07	13	144.61	4	140.00	141.50	9	6,608	0.14%
2021/09/06	1	148.00	1	147.50	145.50	0	6,826	0.00%
2021/09/03	1	150.50	0	0.00	148.50	1	7,138	0.01%
2021/09/02	2.3	149.74	0	0.00	147.50	2.3	7,195	0.03%
2021/09/01	10	148.25	4	149.87	152.00	6	7,157	0.08%
2021/08/31	1	146.00	1	146.48	145.00	0	7,103	0.00%
2021/08/30	1	143.00	0	0.00	143.50	1	7,113	0.01%
2021/08/26	3	147.17	0	0.00	145.00	3	7,202	0.04%
2021/08/25	0	0.00	12	144.33	145.00	-12	7,326	-0.16%
2021/08/24	1	137.54	0	0.00	137.00	1	7,323	0.01%
2021/08/20	0.1	136.00	0	0.00	136.00	0.1	7,413	0.00%
2021/08/19	1	140.50	0	0.00	135.50	1	7,484	0.01%
2021/08/18	2	136.00	0	0.00	142.00	2	7,595	0.03%
2021/08/17	10	134.50	0	0.00	134.00	10	7,767	0.13%
2021/08/16	1.5	132.07	1	131.00	134.50	0.5	7,963	0.01%
2021/08/13	20.1	145.22	2	144.75	143.00	18.1	7,790	0.23%
2021/08/12	0	0.00	1	158.00	158.50	-1	7,552	-0.01%
2021/08/11	5	156.10	1	155.00	156.00	4	7,576	0.05%
2021/08/10	1	158.00	1	162.00	163.00	0	7,581	0.00%
2021/08/09	2	163.25	63	161.75	162.00	-61	7,659	-0.80%
2021/08/06	1	167.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	168.50	0	0.00	168.50	1	8,069	0.01%
2021/08/02	0	0.00	5	171.50	172.00	-5	8,146	-0.06%
2021/07/30	1	170.50	1	174.00	168.00	0	8,183	0.00%
2021/07/29	1	166.50	1	169.00	171.50	0	8,221	0.00%
2021/07/28	5	161.70	1.4	164.36	163.50	3.6	8,249	0.04%
2021/07/27	1	175.00	0	0.00	170.50	1	8,269	0.01%
2021/07/26	0	0.00	3	176.33	175.00	-3	8,304	-0.04%
2021/07/23	5.2	172.44	7	172.36	172.50	-1.8	8,256	-0.02%
2021/07/22	6.2	169.60	0	0.00	168.00	6.2	8,207	0.08%
2021/07/21	9.1	169.02	2	172.25	167.50	7.1	8,146	0.09%
2021/07/20	2.1	175.05	4	176.75	175.00	-1.9	7,935	-0.02%
2021/07/19	4	179.63	2.1	181.98	179.00	1.9	7,871	0.02%
2021/07/16	5	184.60	1	185.00	184.50	4	7,815	0.05%
2021/07/15	2	186.50	9.3	188.41	188.00	-7.3	7,706	-0.09%
2021/07/14	34.1	184.41	4	187.25	183.00	30	7,431	0.40%
2021/07/13	70	188.86	76	179.65	180.00	-6	7,207	-0.08%
2021/07/12	6	179.33	26	180.83	186.00	-20	6,948	-0.29%
2021/07/09	4	170.63	0	0.00	170.50	4	6,644	0.06%
2021/07/08	4	174.75	5.2	173.81	173.00	-1.2	6,766	-0.02%
2021/07/07	0.2	173.50	5	172.20	172.00	-4.8	6,750	-0.07%
2021/07/06	1	171.50	8	169.00	168.00	-7	6,792	-0.10%
2021/07/05	1	173.00	3	173.50	172.00	-2	6,838	-0.03%
2021/07/02	3	163.17	3.2	165.94	168.50	-0.2	6,829	0.00%
2021/07/01	2	167.49	0	0.00	164.00	2	6,840	0.03%
2021/06/30	9	168.33	0	0.00	169.00	9	6,861	0.13%
2021/06/29	3	170.82	0	0.00	168.50	3	6,940	0.04%
2021/06/28	1	172.00	5	174.00	173.00	-4	7,134	-0.06%
2021/06/25	8	178.81	9	178.44	174.00	-1	7,129	-0.01%
2021/06/24	2	178.25	4	177.13	176.50	-2	7,045	-0.03%
2021/06/23	14	175.32	2.8	175.43	175.00	11.2	7,014	0.16%
2021/06/22	1	170.50	0	0.00	170.50	1	6,885	0.01%
2021/06/21	4.1	173.05	2	174.75	171.50	2.1	6,832	0.03%
2021/06/18	3.2	177.53	9.1	179.54	177.00	-5.9	6,705	-0.09%
2021/06/17	35	175.00	9	174.61	174.50	26	6,484	0.40%
2021/06/16	2	169.50	23	168.17	169.50	-21	6,390	-0.33%
2021/06/15	4	172.38	18.2	171.57	172.00	-14.2	6,359	-0.22%
2021/06/11	88.3	167.39	82	165.83	167.00	6.3	6,218	0.10%
2021/06/10	0	0.00	2	157.00	160.00	-2	5,943	-0.03%
2021/06/09	1	154.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	7	154.79	0	0.00	155.00	7	5,946	0.12%
2021/06/07	0	0.00	1	152.50	154.00	-1	5,999	-0.02%
2021/06/04	6.8	154.44	2	153.25	151.50	4.8	5,961	0.08%
2021/06/03	2.1	155.95	2	157.00	157.00	0.1	5,978	0.00%
2021/06/02	3.6	159.78	10	159.75	157.50	-6.4	5,940	-0.11%
2021/06/01	1	154.00	1	153.00	155.00	0	5,765	0.00%
2021/05/31	1	152.00	0	0.00	152.50	1	5,804	0.02%
2021/05/28	4.3	153.03	1	154.00	154.00	3.3	5,953	0.06%
2021/05/27	3	150.67	3.1	150.02	149.00	-0.1	5,968	0.00%
2021/05/26	7	151.14	11	151.05	150.00	-4	5,931	-0.07%
2021/05/25	32	149.11	29.1	149.67	146.50	2.9	5,877	0.05%
2021/05/24	1	140.50	4	142.00	143.50	-3	5,725	-0.05%
2021/05/18	0	0.00	1	127.50	131.00	-1	5,877	-0.02%
2021/05/17	1	116.00	2	121.00	123.50	-1	5,961	-0.02%
2021/05/14	9.1	133.01	5	137.80	127.00	4.1	6,002	0.07%
2021/05/13	3	129.67	3.2	131.30	132.00	-0.2	6,118	0.00%
2021/05/12	2	127.25	4.1	124.71	122.00	-2.1	6,583	-0.03%
2021/05/11	3	136.50	3	136.67	135.00	0	6,563	0.00%
2021/05/10	1	147.55	1	148.00	147.00	0	6,685	0.00%
2021/05/07	0	0.00	5	149.10	151.50	-5	6,828	-0.07%
2021/05/06	1.1	145.48	0	0.00	142.50	1.1	7,030	0.01%
2021/05/05	1.1	147.43	0	147.00	145.00	1.1	7,264	0.01%
2021/05/04	5	139.39	4	139.00	139.50	1	8,261	0.01%
2021/05/03	11	148.86	1	152.00	146.00	10	8,256	0.12%
2021/04/29	1	157.51	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1	157.54	2	158.50	158.00	-1	8,642	-0.01%
2021/04/27	1.1	160.03	0	0.00	159.50	1.1	8,883	0.01%
2021/04/26	4	158.50	0	0.00	158.50	4	9,122	0.04%
2021/04/23	0.1	159.00	0	0.00	159.50	0.1	9,430	0.00%
2021/04/22	2.2	158.14	1	157.50	156.00	1.2	9,853	0.01%
2021/04/21	0.1	160.50	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	5.2	161.53	2	162.00	162.00	3.2	10,308	0.03%
2021/04/19	2.1	159.24	0	0.00	158.00	2.1	10,647	0.02%
2021/04/16	2	161.75	1	162.00	161.00	1	11,002	0.01%
2021/04/15	2.1	164.10	1	157.00	164.50	1.1	11,521	0.01%
2021/04/14	10.1	158.27	1.1	163.72	159.00	9	12,043	0.07%
2021/04/13	13.1	166.35	7	164.50	164.50	6.1	12,703	0.05%
2021/04/12	10.1	169.50	4	170.00	168.00	6.1	12,875	0.05%
2021/04/09	3.1	176.34	0	0.00	175.00	3.1	13,056	0.02%
2021/04/08	5	177.80	1	178.51	178.50	4	13,451	0.03%
2021/04/07	1	176.50	4.1	179.38	179.50	-3.1	13,495	-0.02%
2021/04/06	6.1	176.86	1	175.50	176.00	5.1	13,482	0.04%
2021/04/01	3	178.84	0.1	179.00	179.00	2.9	13,519	0.02%
2021/03/31	11	178.27	9.2	179.72	181.00	1.8	13,493	0.01%
2021/03/30	1	175.48	8	174.50	173.50	-7	13,352	-0.05%
2021/03/29	0.1	174.00	5	174.00	172.50	-5	13,563	-0.04%
2021/03/26	1	171.00	1	173.50	173.00	0	13,815	0.00%
2021/03/25	3	167.50	0	0.00	166.50	3	14,068	0.02%
2021/03/24	2	167.76	0	168.50	167.00	2	14,155	0.01%
2021/03/23	3	170.33	0	0.00	170.00	3	14,331	0.02%
2021/03/22	1	172.50	0	0.00	171.00	1	14,591	0.01%
2021/03/19	2	174.50	2	174.50	174.50	0	15,058	0.00%
2021/03/18	0	0.00	1	175.00	174.50	-1	15,457	-0.01%
2021/03/17	3	174.67	0	0.00	173.00	3	16,019	0.02%
2021/03/16	1	173.02	0	0.00	172.00	1	16,435	0.01%
2021/03/15	1	176.50	8	175.50	173.00	-7	17,301	-0.04%
2021/03/12	2	174.75	0.2	175.50	174.00	1.9	18,042	0.01%
2021/03/11	1	174.00	3.3	174.35	174.50	-2.3	18,240	-0.01%
2021/03/09	3	165.50	6	165.67	169.50	-3	18,692	-0.02%
2021/03/08	1	171.50	9	168.00	166.50	-8	18,842	-0.04%
2021/03/05	1	170.00	0.2	171.00	170.00	0.8	18,948	0.00%
2021/03/04	29	174.09	3	174.00	173.00	26	19,169	0.14%
2021/03/03	4	171.26	5	175.10	177.50	-1	19,401	-0.01%
2021/03/02	8	169.88	0	0.00	166.50	8	19,411	0.04%
2021/02/26	4	172.25	3	171.83	173.00	1	19,843	0.01%
2021/02/25	1.3	175.47	0	0.00	175.00	1.3	20,021	0.01%
2021/02/24	1.2	177.58	3	178.50	177.00	-1.8	20,393	-0.01%
2021/02/23	10.7	177.67	2	178.50	178.50	8.7	20,736	0.04%
2021/02/22	2	181.75	3	183.33	181.50	-1	21,242	0.00%
2021/02/19	11	183.27	6	182.25	183.50	5	21,752	0.02%
2021/02/18	4	179.25	2	179.00	179.00	2	22,257	0.01%
2021/02/17	4	178.38	15	179.77	181.00	-11	22,991	-0.05%
2021/02/05	4	175.01	8	174.75	174.50	-4	23,351	-0.02%
2021/02/04	5.1	173.14	8	171.75	174.00	-2.9	23,961	-0.01%
2021/02/03	42.3	182.94	14	178.93	178.00	28.3	24,408	0.12%
2021/02/02	1	191.07	0	0.00	192.50	1	24,549	0.00%
2021/02/01	19	189.34	13	186.04	191.00	6	25,135	0.02%
2021/01/29	0	188.00	3	191.67	185.50	-3	25,467	-0.01%
2021/01/28	10.1	194.60	4	195.38	192.00	6.1	25,635	0.02%
2021/01/27	2	205.00	3	203.17	203.00	-1	25,941	0.00%
2021/01/26	9.2	212.24	20.2	209.93	203.00	-11	26,040	-0.04%
2021/01/25	8	200.31	7	200.00	200.00	1	24,975	0.00%
2021/01/22	2.2	200.59	5	203.40	203.00	-2.8	24,898	-0.01%
2021/01/21	2	198.25	4	198.88	203.00	-2	24,715	-0.01%
2021/01/20	5	202.28	2	198.25	195.00	3	24,517	0.01%
2021/01/19	13	203.50	12.3	202.82	204.00	0.7	24,299	0.00%
2021/01/18	9	199.67	2	196.92	202.50	7	24,131	0.03%
2021/01/15	10	202.49	6	200.27	193.00	4	23,970	0.02%
2021/01/14	3	202.33	2	203.00	199.00	1	23,591	0.00%
2021/01/13	2	202.01	15	202.33	202.00	-13	23,410	-0.06%
2021/01/12	5	204.90	4	204.88	199.50	1	23,156	0.00%
2021/01/11	4	202.00	2	202.50	205.50	2	22,830	0.01%
2021/01/08	5.4	204.13	50	198.66	196.00	-44.6	22,519	-0.20%
2021/01/07	7	202.29	9	201.50	203.00	-2	22,024	-0.01%
2021/01/06	59	196.94	37	195.28	193.00	22	21,470	0.10%
2021/01/05	9	190.17	7.1	190.79	188.00	1.9	20,708	0.01%
2021/01/04	1	188.50	4.2	187.74	187.50	-3.2	20,524	-0.02%
2020/12/31	16	183.97	3	185.17	183.50	13	20,324	0.06%
2020/12/30	4	173.75	1	174.00	176.50	3	19,893	0.02%
2020/12/29	1	172.00	0	0.00	171.50	1	19,833	0.01%
2020/12/28	3.2	171.45	8	172.38	172.00	-4.8	19,785	-0.02%
2020/12/25	2	169.50	6	169.83	169.00	-4	19,703	-0.02%
2020/12/24	5	171.90	2	170.00	170.00	3	19,653	0.02%
2020/12/23	8	172.13	0	0.00	173.50	8	19,578	0.04%
2020/12/22	22	168.84	21.1	170.50	167.50	0.9	19,489	0.00%
2020/12/21	7.1	163.89	2	164.50	164.00	5.1	19,295	0.03%
2020/12/18	0	0.00	5	172.00	171.50	-5	19,108	-0.03%
2020/12/17	6	172.83	3	174.00	175.00	3	19,345	0.02%
2020/12/16	3	174.84	5	175.30	171.50	-2	19,198	-0.01%
2020/12/15	13	174.38	8	171.19	171.00	5	18,978	0.03%
2020/12/14	4	178.75	2	176.26	176.00	2	18,544	0.01%
2020/12/11	26	195.87	5	189.10	188.00	21	18,244	0.12%
2020/12/10	10	204.80	7	206.36	208.50	3	17,953	0.02%
2020/12/09	30	205.87	25	203.44	204.00	5	17,732	0.03%
2020/12/08	6	194.92	8	193.69	199.00	-2	16,902	-0.01%
2020/12/07	1	181.00	4	178.25	181.00	-3	16,210	-0.02%
2020/12/04	9	179.33	5	180.60	176.50	4	16,011	0.02%
2020/12/03	3	181.17	10	181.55	185.00	-7	15,856	-0.04%
2020/12/02	3.3	178.38	18	181.25	177.00	-14.7	15,706	-0.09%
2020/12/01	5	178.70	6	180.17	180.50	-1	15,636	-0.01%
2020/11/30	10	179.60	2	180.00	179.50	8	15,668	0.05%
2020/11/27	6	174.17	4.1	175.74	177.00	1.9	15,781	0.01%
2020/11/26	9	178.56	6	177.42	179.50	3	15,633	0.02%
2020/11/25	11	179.05	12	178.17	179.00	-1	15,522	-0.01%
2020/11/24	20	188.25	7	188.64	185.00	13	15,127	0.09%
2020/11/23	11	186.41	12	187.88	190.00	-1	15,109	-0.01%
2020/11/20	8	190.44	6	191.17	187.00	2	15,053	0.01%
2020/11/19	15	189.30	20	188.85	189.50	-5	14,903	-0.03%
2020/11/18	14	182.89	16	184.09	186.50	-2	14,501	-0.01%
2020/11/17	13	184.92	7	183.93	179.50	6	14,192	0.04%
2020/11/16	16	181.69	13	182.54	190.00	3	13,878	0.02%
2020/11/13	9	168.28	9.1	171.31	175.00	-0.1	13,259	0.00%
2020/11/12	12	169.83	12	169.88	170.00	0	12,977	0.00%
2020/11/11	9	161.11	17	165.29	171.00	-8	12,355	-0.06%
2020/11/10	34.2	157.61	35	158.34	160.00	-0.8	11,944	-0.01%
2020/11/09	14	150.04	29	151.00	156.50	-15	11,295	-0.13%
2020/11/06	19	141.76	20	141.35	142.50	-1	10,799	-0.01%
2020/11/05	11	135.50	24	136.04	136.50	-13	10,591	-0.12%
2020/11/04	6	129.92	10	131.65	135.00	-4	10,510	-0.04%
2020/11/03	5	125.70	7	127.71	127.00	-2	10,071	-0.02%
2020/11/02	0	0.00	2	118.25	119.50	-2	9,829	-0.02%
2020/10/30	0	0.00	1	120.50	120.00	-1	9,998	-0.01%
2020/10/29	6	118.00	2	120.00	121.00	4	10,137	0.04%
2020/10/28	3	120.50	0	0.00	120.50	3	10,289	0.03%
2020/10/26	2	125.75	0	0.00	122.50	2	10,636	0.02%
2020/10/23	23	123.80	3	123.33	124.50	20	10,925	0.18%
2020/10/22	0	0.00	1	120.00	121.00	-1	11,681	-0.01%
2020/10/21	2	117.25	0	0.00	117.00	2	12,242	0.02%
2020/10/16	0	0.00	30	119.50	118.50	-30	13,006	-0.23%
2020/10/14	0	0.00	1	122.50	122.50	-1	13,720	-0.01%
2020/10/13	0	0.00	3	122.33	123.50	-3	14,190	-0.02%
2020/10/12	0	0.00	1	123.00	121.50	-1	14,629	-0.01%
2020/10/08	2	121.00	4	120.88	121.00	-2	15,305	-0.01%
2020/10/07	0	0.00	1	118.00	118.00	-1	15,940	-0.01%
2020/10/06	0	0.00	2	118.50	117.00	-2	16,476	-0.01%
2020/10/05	1	115.50	1	117.00	116.50	0	17,141	0.00%
2020/09/29	3	114.83	2	114.50	113.50	1	18,154	0.01%
2020/09/28	32	113.66	3	113.50	114.00	29	18,800	0.15%
2020/09/25	2	109.00	0	0.00	110.50	2	19,141	0.01%
2020/09/24	1	116.00	0	0.00	115.00	1	19,447	0.01%
2020/09/23	1	117.00	0	0.00	119.50	1	20,036	0.00%
2020/09/22	14	120.21	33	118.09	118.00	-19	20,364	-0.09%
2020/09/21	1	125.00	0	0.00	125.50	1	20,809	0.00%
2020/09/17	0	0.00	2	127.50	127.00	-2	22,528	-0.01%
2020/09/16	2	128.50	0	0.00	128.00	2	23,416	0.01%
2020/09/15	6	131.58	5	129.60	129.50	1	23,469	0.00%
2020/09/14	0	0.00	1	128.50	131.50	-1	23,225	0.00%
2020/09/11	1	126.00	12	124.42	125.50	-11	23,024	-0.05%
2020/09/09	2	123.75	1	125.00	126.50	1	22,944	0.00%
2020/09/08	1	123.00	0	0.00	126.00	1	22,944	0.00%
2020/09/07	2	124.50	1	123.50	124.00	1	22,954	0.00%
2020/09/04	1	125.00	8	126.75	129.00	-7	22,976	-0.03%
2020/09/03	7	129.14	7	128.29	127.50	0	22,886	0.00%
2020/09/02	3	129.00	4	129.88	129.00	-1	22,798	0.00%
2020/09/01	1	124.50	1	125.00	125.50	0	22,541	0.00%
2020/08/31	9	123.89	2	122.75	123.50	7	22,476	0.03%
2020/08/28	1	122.50	2	122.50	123.00	-1	22,550	0.00%
2020/08/27	12	122.33	17	123.00	121.50	-5	22,530	-0.02%
2020/08/26	17	121.76	15	121.80	122.00	2	22,493	0.01%
2020/08/25	18	116.19	10	116.70	118.00	8	22,183	0.04%
2020/08/24	2	110.25	1	109.50	112.00	1	21,931	0.00%
2020/08/21	15	107.30	5	108.90	110.00	10	21,832	0.05%
2020/08/20	11	106.14	13	105.35	102.00	-2	21,572	-0.01%
2020/08/19	1	115.00	7	114.93	112.50	-6	21,309	-0.03%
2020/08/18	10	119.35	1	120.50	118.00	9	21,142	0.04%
2020/08/17	5	123.60	32	122.55	122.00	-27	20,998	-0.13%
2020/08/14	3	123.00	23	121.13	126.00	-20	21,133	-0.09%
2020/08/13	10	122.00	11	120.50	120.50	-1	20,947	0.00%
2020/08/12	22	123.61	15	124.20	123.50	7	20,939	0.03%
2020/08/11	6	129.83	6	131.42	127.50	0	20,872	0.00%
2020/08/10	5	129.80	9	130.44	128.00	-4	20,869	-0.02%
2020/08/07	1	130.00	2	128.50	126.50	-1	20,790	0.00%
2020/08/06	2	129.00	3	128.50	128.50	-1	20,802	0.00%
2020/08/05	11	128.45	3	128.83	127.00	8	20,761	0.04%
2020/08/04	12	128.13	13	128.58	128.00	-1	20,817	0.00%
2020/08/03	3	126.17	3	127.83	125.00	0	20,802	0.00%
2020/07/31	2	123.75	1	123.50	126.00	1	20,709	0.00%
2020/07/30	7	125.86	12	125.38	123.00	-5	20,683	-0.02%
2020/07/29	37	121.39	6	120.08	125.00	31	20,576	0.15%
2020/07/28	31	128.63	28	133.27	119.00	3	20,433	0.01%
2020/07/27	6	128.58	16	130.38	130.00	-10	19,670	-0.05%
2020/07/24	2	127.45	4	124.50	122.00	-2	19,162	-0.01%
2020/07/23	5	125.50	9	127.00	125.50	-4	18,906	-0.02%
2020/07/22	18	125.81	8	127.13	128.00	10	18,943	0.05%
2020/07/21	8	124.94	7	126.64	126.50	1	18,718	0.01%
2020/07/20	3	122.50	2	119.00	120.50	1	18,387	0.01%
2020/07/17	6	123.42	35	120.60	121.50	-29	18,135	-0.16%
2020/07/16	18	126.69	29	126.71	128.00	-11	17,773	-0.06%
2020/07/15	31	127.68	8	127.56	125.00	23	17,379	0.13%
2020/07/14	19	140.63	21	139.36	136.50	-2	16,998	-0.01%
2020/07/13	8	135.75	9	135.11	140.50	-1	16,475	-0.01%
2020/07/10	21	133.02	21	136.05	128.00	0	16,084	0.00%
2020/07/09	15	139.87	22	138.91	138.00	-7	15,491	-0.05%
2020/07/08	22	132.75	12	132.88	133.00	10	14,981	0.07%
2020/07/07	11	129.50	18	128.61	129.50	-7	14,728	-0.05%
2020/07/06	11	123.05	15	123.50	123.00	-4	14,173	-0.03%
2020/07/03	17	121.76	9	121.22	119.50	8	13,982	0.06%
2020/07/02	81	121.82	80	124.49	125.00	1	13,554	0.01%
2020/07/01	8	116.25	8	117.06	116.00	0	12,873	0.00%
2020/06/30	27	116.37	23	116.67	112.00	4	12,431	0.03%
2020/06/29	46	112.02	12	111.83	115.00	34	11,637	0.29%
2020/06/24	22	102.52	18	103.89	105.50	4	10,716	0.04%
2020/06/23	14	93.16	30	94.96	96.10	-16	9,831	-0.16%
2020/06/22	0	0.00	5	86.76	87.40	-5	8,916	-0.06%
2020/06/19	0	0.00	1	84.80	84.00	-1	8,763	-0.01%
2020/06/18	2	84.50	0	0.00	84.40	2	8,698	0.02%
2020/06/16	6	81.20	0	0.00	82.30	6	8,616	0.07%
2020/06/15	0	0.00	10	80.30	79.80	-10	8,564	-0.12%
2020/06/12	0	0.00	54	79.15	81.50	-54	8,550	-0.63%
2020/06/11	21	82.48	22	84.41	81.60	-1	8,523	-0.01%
2020/06/09	8	86.00	5	86.84	86.00	3	8,424	0.04%
2020/06/08	1	87.80	1	87.60	86.80	0	8,733	0.00%
2020/06/05	1	86.60	0	0.00	86.80	1	8,930	0.01%
2020/06/04	7	87.46	1	86.20	86.50	6	9,056	0.07%
2020/06/03	0	0.00	8	86.00	85.90	-8	9,109	-0.09%
2020/06/02	17	84.70	5	86.14	84.00	12	9,114	0.13%
2020/06/01	1	85.00	6	83.98	85.20	-5	9,265	-0.05%
2020/05/29	2	82.15	0	0.00	81.70	2	9,465	0.02%
2020/05/28	19	82.79	4	81.58	81.50	15	9,550	0.16%
2020/05/27	11	84.12	2	84.65	84.00	9	9,539	0.09%
2020/05/26	4	85.10	4	84.75	84.50	0	9,532	0.00%
2020/05/25	2	82.20	28	81.19	83.40	-26	9,439	-0.28%
2020/05/22	14	82.37	11	82.67	81.90	3	9,445	0.03%
2020/05/21	14	83.11	10	83.21	84.50	4	9,372	0.04%
2020/05/20	4	79.08	0	0.00	78.20	4	9,126	0.04%
2020/05/19	7	78.36	2	78.40	77.70	5	9,054	0.06%
2020/05/18	3	79.90	10	79.86	79.10	-7	8,949	-0.08%
2020/05/15	31	83.60	9	80.51	83.50	22	8,879	0.25%
2020/05/14	0	0.00	1	89.00	85.20	-1	8,911	-0.01%
2020/05/13	2	87.90	10	87.18	88.40	-8	9,000	-0.09%
2020/05/12	3	86.33	1	87.90	86.10	2	9,134	0.02%
2020/05/11	1	87.80	6	87.28	87.30	-5	9,661	-0.05%
2020/05/08	5	85.70	2	85.40	84.80	3	9,777	0.03%
2020/05/07	36	83.99	16	83.82	83.70	20	9,807	0.20%
2020/05/06	4	82.35	37	81.76	81.70	-33	9,836	-0.34%
2020/05/05	6	84.18	2	85.65	83.50	4	9,946	0.04%
2020/05/04	2	84.65	6	84.23	85.00	-4	9,910	-0.04%
2020/04/30	37	82.98	2	82.95	82.70	35	9,851	0.36%
2020/04/29	11	82.45	0	0.00	81.90	11	9,859	0.11%
2020/04/28	4	82.60	4	83.00	82.00	0	9,997	0.00%
2020/04/27	5	81.40	4	81.20	83.00	1	9,876	0.01%
2020/04/24	2	78.25	0	0.00	77.70	2	9,790	0.02%
2020/04/23	2	78.85	6	78.15	78.10	-4	10,157	-0.04%
2020/04/22	1	74.80	38	76.07	76.80	-37	10,429	-0.35%
2020/04/21	3	76.43	1	78.60	75.00	2	10,445	0.02%
2020/04/20	1	78.80	2	78.60	78.60	-1	10,568	-0.01%
2020/04/17	19	80.87	7	81.39	79.40	12	10,565	0.11%
2020/04/16	1	78.50	36	76.61	78.00	-35	10,358	-0.34%
2020/04/15	63	74.45	2	75.10	74.70	61	10,145	0.60%
2020/04/14	1	72.90	39	73.27	73.60	-38	9,967	-0.38%
2020/04/13	1	72.00	1	73.20	72.10	0	9,871	0.00%
2020/04/10	2	73.60	4	73.48	74.50	-2	9,748	-0.02%
2020/04/09	7	71.89	2	71.70	71.20	5	9,553	0.05%
2020/04/08	0	0.00	7	71.39	73.30	-7	9,411	-0.07%
2020/03/27	35	60.50	0	0.00	57.00	35	9,680	0.36%
2020/03/25	1	55.30	15	55.30	55.30	-14	10,074	-0.14%
2020/03/23	15	45.80	0	0.00	45.80	15	10,540	0.14%
2020/03/20	2	46.00	0	0.00	48.55	2	10,709	0.02%
2020/03/17	0	0.00	2	55.50	54.50	-2	12,081	-0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	6	75.87	0	0.00	73.80	6	11,995	0.05%
2020/03/11	17	86.66	11	87.85	82.00	6	11,586	0.05%
2020/03/10	7	83.61	5	86.68	88.90	2	11,269	0.02%
2020/03/09	6	87.10	1	85.60	85.40	5	11,052	0.05%
2020/03/06	5	92.78	1	93.40	92.20	4	10,805	0.04%
2020/03/05	17	93.33	15	94.08	94.40	2	10,694	0.02%
2020/03/04	7	90.24	2	91.45	90.50	5	10,369	0.05%
2020/03/03	3	93.43	7	92.51	93.30	-4	10,123	-0.04%
2020/03/02	3	87.40	3	87.90	88.00	0	10,366	0.00%
2020/02/27	5	89.84	2	92.80	88.90	3	10,608	0.03%
2020/02/26	3	91.73	3	92.60	91.00	0	10,801	0.00%
2020/02/25	2	91.70	3	92.03	92.80	-1	11,563	-0.01%
2020/02/24	1	90.10	0	0.00	92.00	1	12,057	0.01%
2020/02/21	2	89.90	2	91.15	90.70	0	12,145	0.00%
2020/02/20	1	90.50	2	90.80	90.50	-1	12,200	-0.01%
2020/02/19	6	89.20	4	88.43	89.60	2	12,238	0.02%
2020/02/18	6	89.18	1	89.00	87.10	5	12,283	0.04%
2020/02/17	6	91.75	8	92.43	90.30	-2	12,367	-0.02%
2020/02/14	7	92.79	26	92.43	92.90	-19	12,039	-0.16%
2020/02/13	1	94.30	5	93.52	92.20	-4	11,828	-0.03%
2020/02/12	22	93.20	14	93.67	93.90	8	11,698	0.07%
2020/02/11	5	88.08	10	88.50	90.30	-5	11,126	-0.04%
2020/02/10	2	82.10	4	83.35	82.10	-2	10,831	-0.02%
2020/02/07	14	82.99	0	0.00	81.50	14	10,693	0.13%
2020/02/06	9	83.73	9	83.12	84.50	0	10,615	0.00%
2020/02/05	5	79.70	1	79.90	79.10	4	10,467	0.04%
2020/02/04	8	79.36	5	79.56	80.20	3	10,441	0.03%
2020/02/03	4	71.93	2	72.25	74.70	2	10,361	0.02%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	5	89.82	10	90.10	89.60	-5	11,261	-0.04%
2020/01/17	12	89.39	6	89.95	90.00	6	11,488	0.05%
2020/01/16	9	85.72	18	86.09	87.20	-9	11,434	-0.08%
2020/01/15	4	84.25	4	84.43	83.50	0	11,303	0.00%
2020/01/14	10	83.07	54	83.29	84.60	-44	11,542	-0.38%
2020/01/13	7	81.09	5	81.14	80.60	2	11,503	0.02%
2020/01/10	5	80.64	3	81.13	80.30	2	11,529	0.02%
2020/01/09	5	80.00	0	0.00	80.80	5	11,344	0.04%
2020/01/07	0	0.00	11	76.45	76.30	-11	11,372	-0.10%
2019/12/27	0	0.00	1	80.50	81.00	-1	11,507	-0.01%
2019/12/25	26	80.42	5	81.48	77.80	21	11,476	0.18%
2019/12/24	1	79.00	1	80.00	80.50	0	11,212	0.00%
2019/12/23	3	78.20	2	78.15	77.70	1	11,084	0.01%
2019/12/20	1	80.40	1	80.60	78.80	0	10,936	0.00%
2019/12/19	4	84.15	3	83.37	83.00	1	10,824	0.01%
2019/12/18	3	82.03	3	82.63	83.00	0	10,621	0.00%
2019/12/17	6	83.02	3	82.90	82.80	3	10,511	0.03%
2019/12/16	34	82.61	12	82.35	83.50	22	10,491	0.21%
2019/12/13	60	80.99	30	80.11	79.40	30	10,099	0.30%
2019/12/12	13	77.45	19	78.20	79.70	-6	9,473	-0.06%
2019/12/11	11	72.20	0	0.00	72.50	11	9,150	0.12%
2019/12/09	0	0.00	5	71.04	71.50	-5	9,189	-0.05%
2019/11/27	26	67.53	24	67.39	66.20	2	9,792	0.02%
2019/11/26	26	70.29	31	70.79	69.90	-5	9,471	-0.05%
2019/11/25	15	70.45	8	70.40	70.30	7	9,255	0.08%
2019/11/22	29	71.64	22	71.50	71.00	7	9,023	0.08%
2019/11/21	6	65.57	26	66.32	70.00	-20	8,275	-0.24%
2019/11/20	4	64.35	4	64.60	63.70	0	7,756	0.00%
2019/11/19	13	63.28	10	63.80	64.10	3	7,777	0.04%
2019/11/18	1	64.00	2	64.70	63.50	-1	8,006	-0.01%
2019/11/15	1	63.50	2	64.80	64.00	-1	8,002	-0.01%
2019/11/14	2	61.75	0	0.00	64.30	2	7,985	0.03%
2019/11/13	1	63.80	4	64.30	63.60	-3	8,007	-0.04%
2019/11/12	1	62.30	1	63.20	63.60	0	8,029	0.00%
2019/11/11	4	61.48	3	61.80	60.90	1	8,044	0.01%
2019/11/08	0	0.00	2	67.00	67.00	-2	7,968	-0.03%
2019/11/07	1	64.10	2	65.15	64.20	-1	7,975	-0.01%
2019/11/06	2	66.00	2	66.10	65.90	0	8,028	0.00%
2019/11/05	13	66.66	2	66.80	66.60	11	8,016	0.14%
2019/11/04	6	66.37	6	67.00	67.00	0	8,031	0.00%
2019/11/01	4	64.93	8	65.59	65.70	-4	7,989	-0.05%
2019/10/31	5	63.40	2	63.30	62.90	3	7,970	0.04%
2019/10/30	24	64.92	31	64.35	65.30	-7	7,902	-0.09%
2019/10/29	27	61.40	32	61.43	62.50	-5	7,459	-0.07%
2019/10/28	79	61.43	60	61.04	62.50	19	7,213	0.26%
2019/10/25	16	58.22	16	58.37	58.40	0	6,847	0.00%
2019/10/24	34	56.55	45	55.34	57.10	-11	6,622	-0.17%
2019/10/23	7	54.40	4	53.10	53.20	3	6,388	0.05%
2019/10/22	51	52.19	69	52.46	53.40	-18	6,493	-0.28%
2019/10/21	15	50.25	78	50.56	50.70	-63	6,472	-0.97%
2019/10/18	9	48.82	38	48.44	48.75	-29	6,602	-0.44%
2019/10/16	4	46.66	2	47.30	46.60	2	6,805	0.03%
2019/10/15	4	46.70	1	46.75	46.70	3	6,832	0.04%
2019/10/14	1	45.80	28	45.67	45.85	-27	6,886	-0.39%
2019/10/09	2	46.80	3	46.85	46.75	-1	6,921	-0.01%
2019/10/07	1	48.25	0	0.00	47.80	1	7,375	0.01%
2019/10/04	7	48.39	7	48.74	48.00	0	7,409	0.00%
2019/10/03	3	48.38	0	0.00	48.45	3	7,488	0.04%
2019/10/02	0	0.00	2	47.65	47.65	-2	7,522	-0.03%
2019/10/01	11	48.20	0	0.00	47.80	11	7,684	0.14%
2019/09/27	3	46.85	3	47.18	47.80	0	7,994	0.00%
2019/09/26	32	48.01	33	47.75	47.70	-1	8,055	-0.01%
2019/09/25	43	48.67	20	48.95	48.60	23	7,997	0.29%
2019/09/24	73	49.95	8	51.09	49.20	65	7,972	0.82%
2019/09/23	7	50.57	49	50.51	51.60	-42	7,820	-0.54%
2019/09/20	23	49.55	17	49.83	49.65	6	7,658	0.08%
2019/09/19	44	49.76	81	49.84	49.75	-37	7,631	-0.48%
2019/09/18	5	48.52	1	48.65	48.70	4	7,452	0.05%
2019/09/17	25	48.57	5	49.50	48.20	20	7,429	0.27%
2019/09/16	19	49.41	23	49.71	49.15	-4	7,406	-0.05%
2019/09/12	9	49.14	6	49.13	49.10	3	7,355	0.04%
2019/09/11	2	49.43	10	49.90	48.90	-8	7,347	-0.11%
2019/09/10	20	48.27	1	48.45	48.70	19	7,287	0.26%
2019/09/09	17	49.64	5	50.30	49.55	12	7,298	0.16%
2019/09/06	36	50.24	49	50.56	49.60	-13	7,253	-0.18%
2019/09/05	2	49.50	2	49.80	49.10	0	6,993	0.00%
2019/09/04	14	49.19	22	49.23	49.00	-8	6,930	-0.12%
2019/09/03	2	48.38	6	48.30	48.15	-4	6,843	-0.06%
2019/09/02	4	47.93	0	0.00	47.80	4	6,790	0.06%
2019/08/30	24	48.25	36	48.27	48.10	-12	6,767	-0.18%
2019/08/29	11	47.00	7	47.00	46.95	4	6,653	0.06%
2019/08/28	26	47.04	21	47.10	46.50	5	6,616	0.08%
2019/08/27	1	46.15	0	0.00	45.75	1	6,507	0.02%
2019/08/26	2	45.80	0	0.00	45.25	2	6,483	0.03%
2019/08/23	4	47.66	0	0.00	47.10	4	6,419	0.06%
2019/08/22	20	48.41	12	48.53	48.20	8	6,365	0.13%
2019/08/21	26	48.99	39	49.17	49.50	-13	6,219	-0.21%
2019/08/20	14	47.30	2	46.70	46.70	12	5,900	0.20%
2019/08/19	3	47.20	43	47.33	47.20	-40	5,832	-0.69%
2019/08/16	18	46.80	7	46.90	46.15	11	5,768	0.19%
2019/08/15	6	48.87	6	47.95	49.10	0	5,559	0.00%
2019/08/14	6	48.93	5	48.96	47.70	1	5,492	0.02%
2019/08/13	4	48.33	1	48.15	47.70	3	5,415	0.06%
2019/08/12	11	48.90	12	48.99	48.90	-1	5,341	-0.02%
2019/08/08	6	46.53	18	47.29	47.85	-12	5,247	-0.23%
2019/08/07	4	45.79	3	45.15	44.30	1	5,122	0.02%
2019/08/06	2	44.48	1	43.40	45.05	1	5,075	0.02%
2019/08/05	4	47.34	2	46.88	46.35	2	4,992	0.04%
2019/08/02	7	46.55	31	46.51	46.50	-24	4,936	-0.49%
2019/08/01	3	48.35	3	47.75	48.25	0	4,875	0.00%
2019/07/31	5	48.70	3	48.98	49.00	2	4,831	0.04%
2019/07/30	4	47.71	24	48.55	47.50	-20	4,736	-0.42%
2019/07/29	3	50.67	1	50.80	49.50	2	4,617	0.04%
2019/07/26	5	52.38	6	51.68	51.00	-1	4,519	-0.02%
2019/07/25	4	51.08	0	0.00	51.50	4	4,353	0.09%
2019/07/24	13	50.22	38	50.60	51.50	-25	4,223	-0.59%
2019/07/23	34	48.97	17	49.59	48.05	17	3,858	0.44%
2019/07/22	26	46.92	32	47.28	48.95	-6	3,506	-0.17%
2019/07/19	6	44.06	15	44.09	44.50	-9	3,149	-0.29%
2019/07/18	3	43.03	6	43.74	41.95	-3	2,877	-0.10%
2019/07/17	7	43.76	4	44.26	43.25	3	2,829	0.11%
2019/07/16	10	44.01	8	44.23	44.00	2	2,815	0.07%
2019/07/15	12	43.61	15	43.35	43.65	-3	2,741	-0.11%
2019/07/12	13	44.37	12	44.39	43.10	1	2,702	0.04%
2019/07/11	13	42.54	15	42.60	43.00	-2	2,412	-0.08%
2019/07/10	2	40.70	8	40.71	40.80	-6	2,316	-0.26%
2019/07/09	0	0.00	1	42.20	40.40	-1	2,410	-0.04%
2019/07/08	0	0.00	5	41.40	41.30	-5	2,324	-0.22%
2019/07/05	15	40.71	14	40.76	42.40	1	2,310	0.04%
2019/07/04	19	40.41	10	40.44	40.30	9	2,161	0.42%
2019/07/03	7	38.42	9	39.03	39.30	-2	1,933	-0.10%
2019/07/02	0	0.00	1	35.35	35.75	-1	1,850	-0.05%
2019/06/28	1	33.95	0	0.00	34.35	1	1,851	0.05%
2019/06/21	1	34.65	0	0.00	34.65	1	2,070	0.05%
2019/06/19	1	34.45	0	0.00	34.40	1	2,078	0.05%
2019/06/18	1	34.40	1	34.70	34.70	0	2,061	0.00%
2019/06/17	14	35.17	16	35.17	34.85	-2	2,070	-0.10%
2019/06/14	1	34.00	0	0.00	33.80	1	2,016	0.05%
2019/06/12	0	0.00	1	34.60	34.30	-1	2,045	-0.05%
2019/06/11	2	34.25	1	34.75	34.00	1	2,045	0.05%
2019/06/05	4	31.60	3	31.82	31.55	1	1,972	0.05%
2019/05/31	0	0.00	1	32.70	32.55	-1	2,041	-0.05%
2019/05/29	1	32.50	0	0.00	32.60	1	2,041	0.05%
2019/05/28	0	0.00	1	33.15	33.15	-1	2,048	-0.05%
2019/05/27	1	31.60	0	0.00	31.55	1	2,075	0.05%
2019/05/24	0	0.00	1	32.05	31.85	-1	2,089	-0.05%
2019/05/23	1	31.40	2	31.73	31.50	-1	2,102	-0.05%
2019/05/17	2	34.80	1	34.80	33.95	1	2,285	0.04%
2019/05/13	1	35.45	1	36.05	35.00	0	2,659	0.00%
2019/05/10	2	36.20	2	35.60	35.60	0	2,744	0.00%
2019/05/09	2	37.23	0	0.00	36.10	2	2,759	0.07%
2019/05/08	1	37.50	0	0.00	37.75	1	2,768	0.04%
2019/05/06	2	38.73	0	0.00	38.50	2	2,907	0.07%
2019/04/30	0	0.00	51	39.56	39.60	-51	3,570	-1.43%
2019/04/29	1	39.15	0	0.00	39.30	1	3,562	0.03%
2019/04/26	0	0.00	1	41.15	40.75	-1	3,544	-0.03%
2019/04/25	1	42.25	6	42.00	42.00	-5	3,523	-0.14%
2019/04/23	8	42.53	12	42.41	42.50	-4	3,508	-0.11%
2019/04/22	18	43.07	18	42.89	43.30	0	3,497	0.00%
2019/04/19	6	41.97	0	0.00	41.80	6	3,463	0.17%
2019/04/18	2	43.33	2	43.88	41.40	0	3,447	0.00%
2019/04/17	4	43.65	4	44.11	43.60	0	3,387	0.00%
2019/04/16	7	43.59	0	0.00	43.30	7	3,329	0.21%
2019/04/15	8	43.64	20	43.51	44.00	-12	3,260	-0.37%
2019/04/12	9	41.76	6	41.95	42.00	3	3,118	0.10%
2019/04/11	9	41.97	6	42.33	41.20	3	3,102	0.10%
2019/04/10	2	42.03	0	0.00	41.90	2	3,043	0.07%
2019/04/09	56	42.22	14	42.27	42.70	42	3,017	1.39%
2019/04/08	4	41.45	13.4	41.43	41.45	-9.4	2,915	-0.32%
2019/04/02	9	41.42	11	41.74	41.45	-2	2,886	-0.07%
2019/04/01	12	41.30	15	41.35	40.95	-3	2,858	-0.10%
2019/03/29	1	40.00	0	0.00	40.00	1	2,810	0.04%
2019/03/28	3	41.22	1	42.10	40.70	2	2,797	0.07%
2019/03/27	8	41.41	22	41.36	41.60	-14	2,738	-0.51%
2019/03/26	1	39.50	1	39.00	39.00	0	2,635	0.00%
2019/03/25	2	39.23	0	0.00	38.95	2	2,649	0.08%
2019/03/22	5	40.20	7	39.58	40.50	-2	2,641	-0.08%
2019/03/21	0	0.00	3	38.90	39.00	-3	2,615	-0.11%
2019/03/20	3	39.43	1	39.65	39.15	2	2,631	0.08%
2019/03/19	1	39.25	0	0.00	39.15	1	2,632	0.04%
2019/03/15	5	39.70	7	39.35	39.45	-2	2,655	-0.08%
2019/03/14	3	39.02	1	38.95	38.50	2	2,645	0.08%
2019/03/12	5	38.85	0	0.00	38.50	5	2,703	0.18%
2019/03/11	2	38.93	1	38.90	38.85	1	2,736	0.04%
2019/03/08	4	38.01	1	37.95	38.45	3	2,814	0.11%
2019/03/07	4	38.58	4	39.00	38.00	0	2,872	0.00%
2019/03/06	4	40.19	25	40.11	40.05	-21	2,892	-0.73%
2019/03/05	3	40.68	0	0.00	40.60	3	2,926	0.10%
2019/03/04	3	40.67	0	0.00	40.65	3	2,959	0.10%
2019/02/27	2	39.85	100	40.00	40.00	-98	2,970	-3.30%
2019/02/26	6	40.69	5	41.24	40.20	1	2,979	0.03%
2019/02/25	4	40.91	7	40.99	40.75	-3	3,017	-0.10%
2019/02/22	2	40.95	4	40.85	40.75	-2	3,024	-0.07%
2019/02/21	3	41.60	6	41.89	41.50	-3	3,023	-0.10%
2019/02/20	5	41.02	10	41.02	41.10	-5	2,984	-0.17%
2019/02/19	2	41.55	4	42.56	41.40	-2	2,963	-0.07%
2019/02/18	11	41.03	0	0.00	41.10	11	2,940	0.37%
2019/02/15	10	42.09	2	43.88	42.00	8	2,897	0.28%
2019/02/14	30	43.19	24	43.17	43.25	6	2,836	0.21%
2019/02/13	7	41.52	5	41.34	41.10	2	2,698	0.07%
2019/02/12	1	39.75	7	40.01	39.55	-6	2,629	-0.23%
2019/02/11	2	40.00	14	39.04	39.80	-12	2,624	-0.46%
2019/01/30	31	37.89	12	37.70	38.00	19	2,563	0.74%
2019/01/28	6	38.31	10	38.32	38.20	-4	2,676	-0.15%
2019/01/25	11	38.19	4	38.10	38.10	7	2,673	0.26%
2019/01/24	119	37.80	20	38.16	38.30	99	2,630	3.76%	大買/
2019/01/23	5	35.87	28	36.05	37.00	-23	2,159	-1.07%
2019/01/22	11	33.63	13	34.00	33.65	-2	2,019	-0.10%
2019/01/21	8	33.53	8	33.81	33.50	0	2,031	0.00%
2019/01/18	4	33.35	4	33.45	33.55	0	2,082	0.00%
2019/01/17	6	33.48	0	0.00	32.75	6	2,130	0.28%
2019/01/16	8	32.81	4	32.71	33.10	4	2,164	0.18%
2019/01/15	0	0.00	0.1	32.40	32.05	-0.1	2,188	0.00%
2019/01/14	1	32.20	0	0.00	32.00	1	2,229	0.04%
2019/01/04	5	31.84	4	31.90	32.30	1	2,508	0.04%
2019/01/03	7	33.16	2	32.85	32.85	5	2,569	0.19%
2019/01/02	2	33.55	0	0.00	33.75	2	2,641	0.08%
2018/12/28	1	33.80	1	34.05	34.00	0	2,704	0.00%
2018/12/25	0	0.00	1	34.30	34.20	-1	2,829	-0.04%
2018/12/24	15	35.24	12	35.19	34.90	3	2,839	0.11%
2018/12/21	5	33.77	5	33.62	34.65	0	2,869	0.00%
2018/12/20	11	33.90	10	34.24	33.95	1	2,864	0.03%
2018/12/19	3	35.30	0	0.00	34.85	3	2,869	0.10%
2018/12/18	1	35.05	0	0.00	35.15	1	2,888	0.03%
2018/12/17	5	36.87	0	0.00	36.20	5	2,898	0.17%
2018/12/14	5	36.90	1	36.85	36.90	4	2,936	0.14%
2018/12/13	5	37.79	5	37.94	37.55	0	2,962	0.00%
2018/12/12	0	0.00	2	37.05	37.10	-2	2,975	-0.07%
2018/12/10	0	0.00	15	36.43	36.05	-15	3,033	-0.49%
2018/12/07	27	37.43	0	0.00	37.50	27	3,078	0.88%
2018/12/06	4	36.64	4	36.76	36.50	0	3,194	0.00%
2018/12/05	6	39.02	0	0.00	38.65	6	3,204	0.19%
2018/12/04	5	40.51	4	40.05	40.00	1	3,221	0.03%
2018/12/03	11	40.00	7	40.19	40.80	4	3,242	0.12%
2018/11/30	21	37.58	16	37.66	38.00	5	3,177	0.16%
2018/11/29	15	36.94	13	37.53	36.50	2	3,152	0.06%
2018/11/28	5	36.20	16	35.95	36.30	-11	3,150	-0.35%
2018/11/27	10	35.02	10	35.07	35.50	0	3,147	0.00%
2018/11/26	2	34.10	1	34.05	34.30	1	3,164	0.03%
2018/11/23	0	0.00	1	33.90	33.75	-1	3,191	-0.03%
2018/11/22	18	35.57	19	35.38	33.80	-1	3,231	-0.03%
2018/11/21	2	34.15	2	34.55	34.70	0	3,255	0.00%
2018/11/20	2	33.98	0	0.00	34.10	2	3,288	0.06%
2018/11/19	3	34.38	2	34.73	34.50	1	3,308	0.03%
2018/11/16	4	34.14	0	0.00	34.10	4	3,358	0.12%
2018/11/15	2	33.43	0	0.00	33.70	2	3,416	0.06%
2018/11/13	2	34.95	1	33.40	35.30	1	3,790	0.03%
2018/11/12	12	36.04	11	36.00	35.55	1	3,909	0.03%
2018/11/09	6	35.25	1	35.20	35.45	5	3,940	0.13%
2018/11/08	4	36.19	6	35.80	35.10	-2	3,953	-0.05%
2018/11/07	2	35.73	1	36.00	36.00	1	3,938	0.03%
2018/11/06	7	35.46	6	36.63	34.85	1	3,983	0.03%
2018/11/05	21	36.52	21	36.61	37.35	0	3,980	0.00%
2018/11/02	5	34.91	3	35.60	35.00	2	3,990	0.05%
2018/11/01	4	34.54	6	34.17	34.80	-2	3,981	-0.05%
2018/10/31	2	32.95	1	33.10	33.00	1	4,014	0.02%
2018/10/30	2	31.48	4	31.19	31.70	-2	4,161	-0.05%
2018/10/29	1	31.95	2	32.43	32.00	-1	4,148	-0.02%
2018/10/26	3	31.88	16	31.61	32.35	-13	4,163	-0.31%
2018/10/25	1	32.10	6	32.89	32.30	-5	4,145	-0.12%
2018/10/24	1	35.60	0	0.00	35.35	1	4,114	0.02%
2018/10/23	1	35.00	1	35.10	34.90	0	4,101	0.00%
2018/10/22	2	36.05	4	36.35	36.05	-2	4,080	-0.05%
2018/10/19	2	34.18	6	33.88	34.25	-4	4,066	-0.10%
2018/10/18	1	35.30	1	36.10	35.40	0	4,033	0.00%
2018/10/17	1	35.65	3	36.30	35.50	-2	4,051	-0.05%
2018/10/16	17	35.64	5	35.81	35.50	12	4,109	0.29%
2018/10/15	8	34.93	7	34.42	34.50	1	4,119	0.02%
2018/10/12	5	31.62	7	31.51	32.35	-2	4,089	-0.05%
2018/10/11	16	31.83	13	31.67	31.35	3	4,057	0.07%
2018/10/09	6	35.24	10	35.63	34.80	-4	4,030	-0.10%
2018/10/08	3	38.47	1	40.15	37.85	2	4,021	0.05%
2018/10/05	1	40.55	2	39.80	39.80	-1	4,160	-0.02%
2018/10/03	1	44.40	4	44.48	44.60	-3	4,111	-0.07%
2018/10/02	3	45.68	5	46.11	45.60	-2	4,132	-0.05%
2018/10/01	0	0.00	1	45.30	46.15	-1	4,158	-0.02%
2018/09/28	1	44.60	1	44.90	44.50	0	4,241	0.00%
2018/09/27	1	45.30	0	0.00	44.75	1	4,267	0.02%
2018/09/26	1	46.35	0	0.00	45.40	1	4,284	0.02%
2018/09/25	1	44.90	1	46.30	46.30	0	4,307	0.00%
2018/09/21	5	44.50	0	0.00	44.50	5	4,321	0.12%
2018/09/19	1	45.05	1	45.20	45.00	0	4,340	0.00%
2018/09/18	0	0.00	1	45.65	44.85	-1	4,366	-0.02%
2018/09/17	1	46.95	1	46.50	46.95	0	4,410	0.00%
2018/09/14	0	0.00	1	46.25	47.90	-1	4,438	-0.02%
2018/09/13	2	45.18	1	44.90	45.05	1	4,433	0.02%
2018/09/11	1	46.90	0	0.00	46.90	1	4,497	0.02%
2018/09/10	3	46.77	1	48.60	46.20	2	4,775	0.04%
2018/09/07	2	49.23	4	49.90	49.25	-2	4,878	-0.04%
2018/09/06	1	50.90	0	0.00	50.50	1	4,877	0.02%
2018/09/04	1	51.70	5	51.74	51.90	-4	4,927	-0.08%
2018/09/03	3	49.93	2	50.85	49.80	1	4,920	0.02%
2018/08/30	2	51.10	1	51.60	50.50	1	5,026	0.02%
2018/08/29	2	50.95	0	0.00	50.80	2	5,096	0.04%
2018/08/28	3	50.17	3	50.67	50.70	0	5,122	0.00%
2018/08/27	2	47.90	2	48.10	48.45	0	5,167	0.00%
2018/08/23	0	0.00	1	46.90	47.60	-1	5,431	-0.02%
2018/08/21	3	46.05	3	46.35	46.50	0	5,605	0.00%
2018/08/20	6	44.93	43	45.25	44.60	-37	5,688	-0.65%
2018/08/17	3	50.20	10	52.85	49.20	-7	5,577	-0.13%
2018/08/16	9	55.03	6	54.75	54.60	3	5,737	0.05%
2018/08/15	7	55.61	7	55.14	55.30	0	5,824	0.00%
2018/08/14	2	56.25	0	0.00	56.70	2	6,281	0.03%
2018/08/13	5	55.72	4	56.10	55.90	1	6,524	0.02%
2018/08/10	5	58.22	0	0.00	58.20	5	6,505	0.08%
2018/08/09	17	61.62	9	61.47	61.00	8	6,484	0.12%
2018/08/08	10	60.47	9	60.50	60.10	1	6,496	0.02%
2018/08/07	7	60.83	12	60.88	60.60	-5	6,623	-0.08%
2018/08/06	8	56.08	11	57.48	59.20	-3	6,601	-0.05%
2018/08/03	2	59.90	4	59.80	60.10	-2	6,480	-0.03%
2018/08/02	2	59.95	2	60.40	59.80	0	6,568	0.00%
2018/08/01	0	0.00	4	60.25	60.30	-4	6,598	-0.06%
2018/07/31	5	58.68	3	58.73	59.30	2	6,607	0.03%
2018/07/30	3	57.67	4	57.50	57.70	-1	6,648	-0.02%
2018/07/27	0	0.00	120	59.56	59.60	-120	6,701	-1.79%	大賣/鉅額交易
2018/07/26	2	59.30	51	58.93	58.80	-49	6,753	-0.73%
2018/07/25	2	59.50	0	0.00	58.90	2	6,821	0.03%
2018/07/24	4	59.03	100	59.37	59.60	-96	6,847	-1.40%
2018/07/23	5	58.48	6	58.18	58.20	-1	6,874	-0.01%
2018/07/20	4	63.93	1	65.00	63.40	3	6,858	0.04%
2018/07/19	1	64.00	9	63.84	63.00	-8	6,858	-0.12%
2018/07/18	6	63.03	5	63.72	62.80	1	6,915	0.01%
2018/07/17	6	63.18	1	63.80	62.80	5	6,945	0.07%
2018/07/16	1	63.00	2	63.55	63.00	-1	6,935	-0.01%
2018/07/13	18	63.69	95	64.14	63.80	-77	6,892	-1.12%
2018/07/12	8	59.64	10	59.12	59.80	-2	6,751	-0.03%
2018/07/11	4	57.95	2	57.15	58.10	2	6,782	0.03%
2018/07/10	6	57.43	1	56.30	57.50	5	6,794	0.07%
2018/07/09	3	55.13	2	54.75	55.20	1	6,819	0.01%
2018/07/06	6	54.70	8	53.96	54.30	-2	6,863	-0.03%
2018/07/05	3	58.70	2	59.70	57.60	1	6,871	0.01%
2018/07/04	4	58.93	2	58.85	58.60	2	6,896	0.03%
2018/07/03	4	59.40	8	59.76	58.50	-4	6,918	-0.06%
2018/07/02	7	61.19	5	61.08	61.00	2	6,962	0.03%
2018/06/29	7	60.14	101	60.57	60.80	-94	6,971	-1.35%	大賣/
2018/06/28	2	58.15	0	0.00	58.00	2	6,950	0.03%
2018/06/26	2	59.90	72	59.91	60.00	-70	6,948	-1.01%
2018/06/25	1	60.90	5	60.78	60.90	-4	6,964	-0.06%
2018/06/22	3	63.50	1	64.20	63.00	2	7,101	0.03%
2018/06/21	1	64.70	4	65.18	65.30	-3	7,276	-0.04%
2018/06/20	39	63.06	4	61.30	64.10	35	7,278	0.48%
2018/06/19	107	64.84	11	64.65	64.30	96	7,169	1.34%	大買/
2018/06/15	7	71.99	13	72.06	71.40	-6	6,933	-0.09%
2018/06/14	4	70.65	9	70.32	70.40	-5	6,884	-0.07%
2018/06/13	2	70.30	169	69.46	69.20	-167	6,928	-2.41%	大賣/鉅額交易
2018/06/12	8	70.83	105	70.68	70.50	-97	7,086	-1.37%	大賣/
2018/06/11	1	70.70	13	70.12	70.10	-12	7,271	-0.17%
2018/06/08	5	72.00	6	72.05	71.50	-1	7,345	-0.01%
2018/06/07	13	74.45	121	73.20	72.90	-108	7,612	-1.42%	大賣/鉅額交易
2018/06/06	11	73.73	19	73.49	73.00	-8	7,774	-0.10%
2018/06/05	21	72.87	4	72.90	72.10	17	7,830	0.22%
2018/06/04	14	72.93	16	72.54	72.70	-2	7,807	-0.03%
2018/06/01	10	70.68	4	70.55	70.10	6	7,751	0.08%
2018/05/31	16	72.63	16	72.21	70.90	0	7,704	0.00%
2018/05/30	64	74.05	12	72.91	73.00	52	7,571	0.69%
2018/05/29	65	76.48	11	76.28	74.90	54	7,497	0.72%
2018/05/28	17	75.56	20	75.62	75.10	-3	7,378	-0.04%
2018/05/25	63	74.10	3	75.20	73.20	60	7,271	0.83%
2018/05/24	32	74.10	26	74.00	73.80	6	7,205	0.08%
2018/05/23	7	71.70	112	70.64	70.70	-105	7,078	-1.48%	大賣/鉅額交易
2018/05/22	64	71.95	37	72.89	72.20	27	7,194	0.38%
2018/05/21	16	69.09	7	67.53	69.40	9	6,877	0.13%
2018/05/18	15	63.30	0	0.00	63.10	15	6,979	0.21%
2018/05/17	12	65.90	2	66.30	65.30	10	6,951	0.14%
2018/05/16	31	66.41	14	66.97	66.40	17	7,154	0.24%
2018/05/15	67	65.99	5	65.16	67.00	62	7,358	0.84%
2018/05/14	25	63.56	7	63.00	63.40	18	7,452	0.24%
2018/05/11	2	63.25	0	0.00	62.30	2	7,482	0.03%
2018/05/10	11	62.42	10	63.34	64.50	1	7,516	0.01%
2018/05/09	9	62.27	2	63.15	61.90	7	7,592	0.09%
2018/05/08	10	61.51	0	0.00	61.40	10	7,650	0.13%
2018/05/07	0	0.00	4	62.28	62.90	-4	7,823	-0.05%
2018/05/04	23	60.48	3	61.03	61.50	20	7,886	0.25%
2018/05/03	16	59.41	2	60.10	59.50	14	7,912	0.18%
2018/05/02	3	60.17	64	59.87	60.40	-61	8,047	-0.76%
2018/04/30	13	56.70	0	0.00	57.90	13	8,141	0.16%
2018/04/27	3	54.73	2	54.95	54.90	1	8,263	0.01%
2018/04/26	3	54.37	17	54.40	53.70	-14	8,558	-0.16%
2018/04/25	1	55.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	6	56.73	10	56.10	56.00	-4	8,806	-0.05%
2018/04/23	0	0.00	5	59.00	59.20	-5	9,012	-0.06%
2018/04/20	1	61.30	0	0.00	62.10	1	9,165	0.01%
2018/04/19	4	61.75	0	0.00	61.90	4	9,529	0.04%
2018/04/18	6	61.23	3	61.50	61.20	3	9,643	0.03%
2018/04/17	5	61.04	2	60.80	60.70	3	9,895	0.03%
2018/04/16	8	63.53	6	63.95	63.30	2	10,093	0.02%
2018/04/13	4	63.20	1	63.90	63.50	3	10,590	0.03%
2018/04/12	4	61.18	1	61.50	62.40	3	10,774	0.03%
2018/04/11	4	63.50	0	0.00	61.10	4	10,948	0.04%
2018/04/10	0	0.00	4	64.05	63.00	-4	11,167	-0.04%
2018/04/09	1	64.20	8	63.45	62.70	-7	11,366	-0.06%
2018/04/03	4	63.65	13	63.42	64.10	-9	11,541	-0.08%
2018/04/02	1	66.70	1	66.80	66.30	0	11,640	0.00%
2018/03/31	2	66.65	0	0.00	66.20	2	11,838	0.02%
2018/03/30	1	66.80	2	67.20	66.20	-1	11,981	-0.01%
2018/03/28	3	68.00	2	68.30	66.20	1	12,285	0.01%
2018/03/27	31	70.50	7	72.33	68.40	24	12,524	0.19%
2018/03/26	17	69.02	2	69.05	70.60	15	12,551	0.12%
2018/03/23	1	65.70	1	63.20	65.70	0	12,542	0.00%
2018/03/22	0	0.00	1	66.30	66.10	-1	12,725	-0.01%
2018/03/21	1	68.30	0	0.00	67.80	1	12,931	0.01%
2018/03/20	2	67.30	1	67.30	67.20	1	13,239	0.01%
2018/03/19	2	70.20	3	71.23	69.00	-1	13,717	-0.01%
2018/03/16	60	70.97	91	70.10	70.30	-31	13,950	-0.22%
2018/03/15	43	71.07	26	70.92	71.20	17	14,241	0.12%
2018/03/14	4	67.78	11	67.87	68.90	-7	14,539	-0.05%
2018/03/13	12	67.95	12	67.67	68.00	0	14,988	0.00%
2018/03/12	5	65.02	6	64.28	65.60	-1	15,185	-0.01%
2018/03/09	11	60.25	12	60.24	59.70	-1	15,259	-0.01%
2018/03/08	5	58.82	24	58.52	58.40	-19	15,516	-0.12%
2018/03/07	3	58.40	2	58.35	58.00	1	15,768	0.01%
2018/03/06	1	58.50	1	57.50	58.00	0	16,338	0.00%
2018/03/05	6	58.83	0	0.00	56.80	6	16,639	0.04%
2018/03/02	50	58.00	0	0.00	58.20	50	17,129	0.29%
2018/03/01	0	0.00	50	57.20	57.50	-50	17,425	-0.29%
2018/02/27	2	58.50	0	0.00	57.20	2	17,791	0.01%
2018/02/26	51	57.55	82	56.95	56.90	-31	17,987	-0.17%
2018/02/23	88	59.15	36	58.58	58.70	52	18,280	0.28%
2018/02/22	40	55.40	23	57.13	56.80	17	18,695	0.09%
2018/02/21	67	54.38	1	53.80	53.40	66	18,942	0.35%
2018/02/12	56	54.02	45	53.32	51.60	11	19,135	0.06%
2018/02/08	0	0.00	20	64.94	63.60	-20	19,581	-0.10%
2018/02/07	62	68.89	5	69.46	64.50	57	19,761	0.29%
2018/02/06	5	68.68	2	67.90	67.60	3	19,925	0.02%
2018/02/05	6	74.68	1	75.00	75.10	5	19,735	0.03%
2018/02/02	1	77.50	6	77.93	78.00	-5	19,966	-0.03%
2018/02/01	28	77.86	34	77.92	77.50	-6	20,568	-0.03%
2018/01/31	8	77.30	1	75.90	77.50	7	21,135	0.03%
2018/01/30	1	75.50	33	75.97	75.60	-32	21,137	-0.15%
2018/01/29	3	76.80	1	76.10	76.00	2	21,218	0.01%
2018/01/26	0	0.00	1	75.20	75.00	-1	21,171	0.00%
2018/01/25	2	76.25	3	77.23	75.00	-1	21,192	0.00%
2018/01/24	1	76.50	6	74.05	77.30	-5	21,410	-0.02%
2018/01/23	41	77.29	49	75.90	75.50	-8	21,282	-0.04%
2018/01/22	15	76.90	12	77.20	76.00	3	21,229	0.01%
2018/01/19	29	80.46	6	79.97	79.60	23	21,023	0.11%
2018/01/18	1	79.80	3	79.80	78.70	-2	20,894	-0.01%
2018/01/17	2	78.25	6	80.83	78.70	-4	20,796	-0.02%
2018/01/16	4	79.00	1	78.40	78.30	3	20,598	0.01%
2018/01/15	9	78.59	9	78.43	80.10	0	20,533	0.00%
2018/01/12	2	73.60	36	73.39	73.50	-34	20,312	-0.17%
2018/01/11	18	73.22	19	73.38	72.70	-1	20,526	0.00%
2018/01/10	5	72.88	1	72.20	71.00	4	20,382	0.02%
2018/01/09	23	74.75	8	74.78	73.60	15	20,314	0.07%
2018/01/08	111	84.56	8	84.48	80.80	103	19,997	0.52%	大買/鉅額交易
2018/01/05	52	84.08	3	84.93	84.30	49	20,234	0.24%
2018/01/04	14	83.57	3	83.30	83.70	11	20,093	0.05%
2018/01/03	41	81.59	2	81.75	80.70	39	19,829	0.20%
2018/01/02	6	79.52	3	79.67	79.90	3	19,745	0.02%